Financial News

Akoustis Technologies Inc (NQ: AKTS )

4.310 +0.150 (+3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 5.900 6.627 5.830 6.400 3,358,600 +0.50(+8.47%)
Jun 27, 2019 6.010 6.063 5.720 5.900 475,678 -0.10(-1.67%)
Jun 26, 2019 6.140 6.150 5.770 6.000 595,759 -0.01(-0.17%)
Jun 25, 2019 6.230 6.300 5.960 6.010 333,615 -0.23(-3.69%)
Jun 24, 2019 6.550 6.620 6.200 6.240 389,473 -0.30(-4.59%)
Jun 21, 2019 6.650 6.660 6.380 6.540 384,800 -0.14(-2.10%)
Jun 20, 2019 6.570 6.710 6.380 6.680 468,863 +0.13(+1.98%)
Jun 19, 2019 6.710 6.730 6.350 6.550 512,791 -0.14(-2.09%)
Jun 18, 2019 6.850 6.920 6.520 6.690 269,108 -0.12(-1.76%)
Jun 17, 2019 7.020 7.150 6.780 6.810 423,702 -0.22(-3.13%)
Jun 14, 2019 7.120 7.140 6.820 7.030 308,900 -0.15(-2.09%)
Jun 13, 2019 7.190 7.480 7.080 7.180 225,050 -0.03(-0.42%)
Jun 12, 2019 7.450 7.510 7.010 7.210 367,104 -0.26(-3.48%)
Jun 11, 2019 7.450 7.650 7.125 7.470 332,642 +0.04(+0.54%)
Jun 10, 2019 7.060 7.450 7.060 7.430 403,105 +0.33(+4.65%)
Jun 07, 2019 6.780 7.100 6.720 7.100 300,400 +0.33(+4.87%)
Jun 06, 2019 6.650 6.890 6.480 6.770 251,439 +0.10(+1.50%)
Jun 05, 2019 6.750 6.820 6.520 6.670 154,145 -0.05(-0.74%)
Jun 04, 2019 6.590 6.780 6.400 6.720 379,935 +0.14(+2.13%)
Jun 03, 2019 6.920 7.005 6.330 6.580 509,414 -0.38(-5.46%)
May 31, 2019 7.110 7.200 6.910 6.960 424,700 -0.26(-3.60%)
May 30, 2019 7.150 7.290 6.960 7.220 498,732 +0.25(+3.59%)
May 29, 2019 6.950 7.100 6.740 6.970 325,322 -0.01(-0.14%)
May 28, 2019 7.010 7.330 6.910 6.980 369,693 +0.02(+0.29%)
May 24, 2019 6.760 7.010 6.660 6.960 330,700 +0.21(+3.11%)
May 23, 2019 6.820 7.100 6.570 6.750 458,926 -0.02(-0.30%)
May 22, 2019 6.620 7.035 6.460 6.770 442,965 +0.11(+1.65%)
May 21, 2019 7.100 7.300 6.540 6.660 570,498 -0.38(-5.40%)
May 20, 2019 7.230 7.330 6.847 7.040 511,229 -0.35(-4.74%)
May 17, 2019 7.950 7.988 7.340 7.390 342,200 -0.58(-7.28%)
May 16, 2019 7.760 8.030 7.710 7.970 480,500 +0.22(+2.84%)
May 15, 2019 8.310 8.350 7.670 7.750 844,532 -0.60(-7.19%)
May 14, 2019 8.990 9.000 8.320 8.350 882,329 -0.54(-6.07%)
May 13, 2019 8.100 8.950 7.910 8.890 2,139,280 +0.68(+8.28%)
May 10, 2019 8.300 8.370 7.780 8.210 875,700 +0.17(+2.11%)
May 09, 2019 8.050 8.300 7.813 8.040 884,806 -0.12(-1.47%)
May 08, 2019 7.620 8.320 7.590 8.160 1,267,050 +0.45(+5.84%)
May 07, 2019 7.500 7.800 7.210 7.710 1,757,665 +1.31(+20.47%)
May 06, 2019 6.380 6.550 6.220 6.400 163,461 +0.02(+0.31%)
May 03, 2019 6.270 6.450 6.250 6.380 124,900 +0.10(+1.59%)
May 02, 2019 6.390 6.400 6.200 6.280 223,927 -0.11(-1.72%)
May 01, 2019 6.610 6.660 6.390 6.390 121,598 -0.21(-3.18%)
Apr 30, 2019 6.500 6.690 6.420 6.600 177,621 +0.09(+1.38%)
Apr 29, 2019 6.770 6.830 6.500 6.510 234,080 -0.26(-3.84%)
Apr 26, 2019 6.600 6.830 6.500 6.770 201,300 +0.19(+2.89%)
Apr 25, 2019 6.600 6.650 6.460 6.580 145,640 +0.01(+0.15%)
Apr 24, 2019 6.310 6.660 6.200 6.570 209,277 +0.24(+3.79%)
Apr 23, 2019 6.610 6.660 6.270 6.330 290,783 -0.29(-4.38%)
Apr 22, 2019 6.890 6.900 6.460 6.620 226,149 -0.27(-3.92%)
Apr 18, 2019 6.820 6.910 6.770 6.890 224,300 +0.11(+1.62%)
Apr 17, 2019 6.870 6.900 6.610 6.780 248,321 -0.04(-0.59%)
Apr 16, 2019 6.680 6.836 6.630 6.820 226,799 +0.22(+3.33%)
Apr 15, 2019 6.940 6.980 6.500 6.600 306,879 -0.20(-2.94%)
Apr 12, 2019 6.670 6.800 6.550 6.800 239,700 +0.19(+2.87%)
Apr 11, 2019 6.570 6.650 6.450 6.610 270,290 +0.11(+1.69%)
Apr 10, 2019 6.350 6.620 6.270 6.500 322,419 +0.16(+2.52%)
Apr 09, 2019 6.310 6.465 6.226 6.340 131,049 +0.03(+0.48%)
Apr 08, 2019 6.260 6.365 6.120 6.310 134,225 +0.05(+0.80%)
Apr 05, 2019 6.130 6.300 6.040 6.260 174,300 +0.15(+2.45%)
Apr 04, 2019 6.170 6.218 5.960 6.110 193,145 -0.07(-1.13%)
Apr 03, 2019 6.400 6.630 5.840 6.180 411,995 -0.22(-3.44%)
Apr 02, 2019 6.040 6.750 5.900 6.400 780,875 +0.61(+10.54%)
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