Financial News

Akoustis Technologies Inc (NQ: AKTS )

0.5911 +0.0079 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 6.400 6.600 6.395 6.520 22,812 +0.12(+1.87%)
Sep 28, 2017 7.015 7.060 6.370 6.400 71,176 -0.72(-10.11%)
Sep 27, 2017 6.900 7.170 6.840 7.120 96,694 +0.21(+3.04%)
Sep 26, 2017 6.720 6.940 6.620 6.910 43,128 +0.07(+1.02%)
Sep 25, 2017 7.060 7.070 6.740 6.840 32,297 -0.26(-3.66%)
Sep 22, 2017 7.210 7.210 6.950 7.100 48,995 -0.10(-1.39%)
Sep 21, 2017 7.310 7.477 6.930 7.200 43,561 -0.16(-2.17%)
Sep 20, 2017 8.000 8.090 7.190 7.360 90,582 -0.14(-1.87%)
Sep 19, 2017 7.000 7.550 6.950 7.500 136,035 +0.62(+9.01%)
Sep 18, 2017 6.960 7.300 6.820 6.880 36,068 +0.07(+1.03%)
Sep 15, 2017 6.580 7.160 6.580 6.810 90,861 +0.27(+4.13%)
Sep 14, 2017 6.810 6.930 6.480 6.540 38,769 -0.20(-2.97%)
Sep 13, 2017 6.610 6.970 6.550 6.740 71,476 +0.11(+1.66%)
Sep 12, 2017 6.700 7.120 6.490 6.630 100,737 -0.04(-0.60%)
Sep 11, 2017 6.560 7.150 6.560 6.670 114,127 +0.15(+2.30%)
Sep 08, 2017 6.930 6.960 6.190 6.520 79,611 -0.41(-5.92%)
Sep 07, 2017 7.650 7.650 6.850 6.930 65,124 -0.60(-7.97%)
Sep 06, 2017 7.750 8.090 7.470 7.530 121,027 -0.17(-2.21%)
Sep 05, 2017 7.380 7.730 7.020 7.700 97,748 +0.45(+6.21%)
Sep 01, 2017 6.730 7.290 6.730 7.250 77,549 +0.53(+7.89%)
Aug 31, 2017 6.830 6.908 6.560 6.720 36,017 +0.01(+0.15%)
Aug 30, 2017 6.900 6.940 6.680 6.710 43,028 -0.14(-2.04%)
Aug 29, 2017 6.800 6.890 6.740 6.850 33,453 +0.04(+0.59%)
Aug 28, 2017 6.350 6.890 6.320 6.810 56,777 +0.46(+7.24%)
Aug 25, 2017 6.550 6.290 6.350 47,019 -0.17(-2.61%)
Aug 24, 2017 6.240 6.600 6.030 6.520 58,515 +0.45(+7.41%)
Aug 23, 2017 6.400 6.509 6.050 6.070 37,921 -0.12(-1.94%)
Aug 22, 2017 6.200 6.310 6.090 6.190 56,241 +0.19(+3.17%)
Aug 21, 2017 6.000 6.150 5.670 6.000 58,627 -0.02(-0.33%)
Aug 18, 2017 6.250 6.310 6.000 6.020 39,376 -0.38(-5.94%)
Aug 17, 2017 6.900 6.900 6.250 6.400 107,084 -0.44(-6.43%)
Aug 16, 2017 5.750 6.900 5.620 6.840 105,535 +1.11(+19.37%)
Aug 15, 2017 5.530 5.810 5.420 5.730 72,863 +0.01(+0.17%)
Aug 14, 2017 5.500 5.885 5.150 5.720 189,228 -0.37(-6.08%)
Aug 11, 2017 6.190 6.390 6.050 6.090 37,622 -0.09(-1.46%)
Aug 10, 2017 6.210 6.350 6.020 6.180 47,088 -0.05(-0.80%)
Aug 09, 2017 6.110 6.270 5.110 6.230 176,944 +0.03(+0.48%)
Aug 08, 2017 6.340 6.380 6.130 6.200 84,868 -0.12(-1.90%)
Aug 07, 2017 6.500 6.500 6.250 6.320 79,154 -0.12(-1.86%)
Aug 04, 2017 6.500 6.500 6.260 6.440 53,026 -0.06(-0.92%)
Aug 03, 2017 6.700 6.960 6.450 6.500 75,913 -0.16(-2.40%)
Aug 02, 2017 6.780 6.780 6.310 6.660 115,591 -0.03(-0.45%)
Aug 01, 2017 6.920 6.920 6.550 6.690 83,065 -0.25(-3.60%)
Jul 31, 2017 7.000 7.074 6.720 6.940 96,060 +0.04(+0.58%)
Jul 28, 2017 6.530 6.980 6.500 6.900 41,403 +0.29(+4.39%)
Jul 27, 2017 6.960 6.960 6.520 6.610 51,593 -0.33(-4.76%)
Jul 26, 2017 6.900 7.250 6.900 6.940 76,481 -0.02(-0.29%)
Jul 25, 2017 7.300 7.330 6.860 6.960 78,344 -0.38(-5.18%)
Jul 24, 2017 7.200 7.490 7.200 7.340 48,933 +0.16(+2.23%)
Jul 21, 2017 7.830 7.830 7.130 7.180 61,906 -0.51(-6.63%)
Jul 20, 2017 7.650 7.800 7.360 7.690 87,867 -0.11(-1.41%)
Jul 19, 2017 7.990 8.210 7.660 7.800 68,083 -0.04(-0.51%)
Jul 18, 2017 7.000 8.030 7.000 7.840 320,373 +0.94(+13.62%)
Jul 17, 2017 7.500 7.530 6.860 6.900 93,066 -0.55(-7.38%)
Jul 14, 2017 7.500 7.670 7.440 7.450 99,913 +0.00(+0.00%)
Jul 13, 2017 8.140 8.160 7.390 7.450 79,399 -0.67(-8.25%)
Jul 12, 2017 8.360 8.500 8.090 8.120 23,537 -0.17(-2.05%)
Jul 11, 2017 8.480 8.500 8.230 8.290 56,250 -0.19(-2.24%)
Jul 10, 2017 8.600 8.640 8.350 8.480 32,702 -0.12(-1.40%)
Jul 07, 2017 8.500 8.600 8.350 8.600 23,225 +0.06(+0.70%)
Jul 06, 2017 8.570 8.660 8.450 8.540 57,927 -0.03(-0.35%)
Jul 05, 2017 8.370 8.600 8.350 8.570 53,789 +0.20(+2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback