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 (%)
Mar 31, 2020 5.360 5.630 5.170 5.370 404,678 +0.06(+1.13%)
Mar 30, 2020 5.350 5.780 5.200 5.310 479,376 -0.03(-0.56%)
Mar 27, 2020 4.940 5.650 4.790 5.340 626,700 +0.28(+5.53%)
Mar 26, 2020 4.500 5.080 4.460 5.060 489,641 +0.49(+10.72%)
Mar 25, 2020 4.530 4.840 4.395 4.570 562,600 +0.04(+0.88%)
Mar 24, 2020 4.410 4.710 4.200 4.530 687,014 +0.38(+9.16%)
Mar 23, 2020 4.430 4.540 4.010 4.150 603,933 -0.39(-8.59%)
Mar 20, 2020 4.870 5.160 4.232 4.540 1,088,200 -0.17(-3.61%)
Mar 19, 2020 4.310 5.000 4.270 4.710 542,378 +0.34(+7.78%)
Mar 18, 2020 4.900 4.900 4.270 4.370 779,940 -0.41(-8.58%)
Mar 17, 2020 4.460 5.000 4.450 4.780 1,345,844 +0.46(+10.65%)
Mar 16, 2020 3.910 4.380 3.760 4.320 776,638 -0.24(-5.26%)
Mar 13, 2020 4.650 4.821 3.920 4.560 1,075,100 +0.13(+2.93%)
Mar 12, 2020 4.950 5.070 4.390 4.430 832,529 -0.88(-16.57%)
Mar 11, 2020 5.510 5.710 5.100 5.310 394,343 -0.31(-5.52%)
Mar 10, 2020 5.680 5.900 5.162 5.620 655,647 +0.07(+1.26%)
Mar 09, 2020 5.910 6.000 5.520 5.550 685,077 -0.58(-9.46%)
Mar 06, 2020 6.480 6.520 6.040 6.130 509,200 -0.47(-7.12%)
Mar 05, 2020 6.510 6.674 6.320 6.600 442,568 -0.10(-1.49%)
Mar 04, 2020 6.970 6.976 6.430 6.700 958,961 -0.13(-1.90%)
Mar 03, 2020 7.140 7.300 6.820 6.830 501,970 -0.22(-3.12%)
Mar 02, 2020 7.340 7.590 6.870 7.050 532,469 -0.19(-2.62%)
Feb 28, 2020 6.620 7.280 6.460 7.240 745,000 +0.34(+4.93%)
Feb 27, 2020 7.020 7.270 6.800 6.900 779,992 -0.30(-4.17%)
Feb 26, 2020 7.230 7.240 7.030 7.200 413,435 +0.03(+0.42%)
Feb 25, 2020 7.620 7.620 7.000 7.170 775,150 -0.40(-5.28%)
Feb 24, 2020 7.780 7.800 7.500 7.570 387,478 -0.42(-5.32%)
Feb 21, 2020 8.180 8.200 7.860 7.995 321,300 -0.22(-2.62%)
Feb 20, 2020 8.160 8.360 8.140 8.210 260,136 +0.06(+0.74%)
Feb 19, 2020 7.880 8.260 7.830 8.150 439,024 +0.34(+4.35%)
Feb 18, 2020 7.740 7.940 7.720 7.810 233,330 -0.01(-0.13%)
Feb 14, 2020 7.640 7.840 7.580 7.820 251,500 +0.20(+2.62%)
Feb 13, 2020 7.530 7.670 7.435 7.620 176,168 +0.03(+0.40%)
Feb 12, 2020 7.600 7.800 7.520 7.590 219,352 +0.04(+0.53%)
Feb 11, 2020 7.500 7.650 7.400 7.550 285,377 +0.19(+2.65%)
Feb 10, 2020 7.250 7.400 7.160 7.355 353,710 +0.11(+1.45%)
Feb 07, 2020 7.370 7.540 7.230 7.250 301,200 -0.20(-2.68%)
Feb 06, 2020 7.570 7.620 7.300 7.450 240,480 -0.14(-1.84%)
Feb 05, 2020 7.550 7.700 7.230 7.590 371,751 +0.11(+1.47%)
Feb 04, 2020 7.220 7.742 7.070 7.480 501,065 +0.37(+5.20%)
Feb 03, 2020 7.500 7.569 7.035 7.110 837,864 -0.24(-3.27%)
Jan 31, 2020 7.650 7.658 7.128 7.350 517,400 -0.25(-3.29%)
Jan 30, 2020 7.850 7.905 7.390 7.600 608,290 -0.30(-3.80%)
Jan 29, 2020 8.320 8.320 7.530 7.900 738,981 -0.38(-4.59%)
Jan 28, 2020 8.260 8.350 8.120 8.280 348,190 +0.09(+1.10%)
Jan 27, 2020 8.490 8.500 8.160 8.190 481,699 -0.41(-4.77%)
Jan 24, 2020 8.740 8.780 8.340 8.600 692,900 -0.01(-0.12%)
Jan 23, 2020 8.720 8.780 8.360 8.610 1,028,663 +0.49(+6.03%)
Jan 22, 2020 8.320 8.420 8.000 8.120 328,854 -0.20(-2.40%)
Jan 21, 2020 8.850 8.970 8.200 8.320 413,036 -0.55(-6.20%)
Jan 17, 2020 8.890 8.930 8.667 8.870 240,400 +0.04(+0.45%)
Jan 16, 2020 8.940 8.940 8.750 8.830 243,898 -0.04(-0.39%)
Jan 15, 2020 9.070 9.250 8.800 8.865 590,411 -0.10(-1.06%)
Jan 14, 2020 8.870 9.023 8.600 8.960 508,544 +0.23(+2.63%)
Jan 13, 2020 8.750 8.880 8.650 8.730 272,415 +0.03(+0.34%)
Jan 10, 2020 8.820 8.886 8.650 8.700 508,800 -0.01(-0.11%)
Jan 09, 2020 8.590 8.730 8.570 8.710 332,965 +0.17(+1.99%)
Jan 08, 2020 8.710 8.750 8.430 8.540 328,305 -0.15(-1.73%)
Jan 07, 2020 8.150 8.740 8.120 8.690 552,269 +0.56(+6.89%)
Jan 06, 2020 8.110 8.250 8.048 8.130 150,714 -0.11(-1.39%)
Jan 03, 2020 8.020 8.480 8.020 8.245 142,600 +0.09(+1.17%)
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