Financial News

Akoustis Technologies Inc (NQ: AKTS )

0.5832 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.250 8.410 7.720 7.940 780,700 -0.28(-3.41%)
Jul 30, 2020 8.110 8.430 8.070 8.220 543,662 -0.03(-0.36%)
Jul 29, 2020 8.220 8.300 7.960 8.250 482,360 +0.17(+2.10%)
Jul 28, 2020 8.220 8.280 7.920 8.080 332,571 -0.17(-2.06%)
Jul 27, 2020 7.980 8.330 7.940 8.250 359,623 +0.30(+3.77%)
Jul 24, 2020 8.000 8.065 7.740 7.950 315,600 -0.14(-1.73%)
Jul 23, 2020 8.100 8.280 7.930 8.090 323,791 +0.03(+0.37%)
Jul 22, 2020 8.040 8.270 8.000 8.060 432,529 -0.21(-2.60%)
Jul 21, 2020 8.710 8.730 8.220 8.275 370,427 -0.21(-2.42%)
Jul 20, 2020 8.000 8.880 8.000 8.480 1,087,939 +0.51(+6.40%)
Jul 17, 2020 7.760 8.040 7.750 7.970 354,000 +0.22(+2.84%)
Jul 16, 2020 7.790 7.920 7.670 7.750 330,629 -0.20(-2.52%)
Jul 15, 2020 7.980 8.090 7.710 7.950 375,263 +0.12(+1.53%)
Jul 14, 2020 7.790 7.890 7.370 7.830 549,224 +0.04(+0.51%)
Jul 13, 2020 8.380 8.440 7.770 7.790 463,010 -0.51(-6.14%)
Jul 10, 2020 8.400 8.570 8.240 8.300 379,100 +0.00(+0.00%)
Jul 09, 2020 8.310 8.380 8.080 8.300 315,809 +0.02(+0.24%)
Jul 08, 2020 8.110 8.350 7.960 8.280 526,352 +0.17(+2.10%)
Jul 07, 2020 8.440 8.500 8.090 8.110 415,292 -0.33(-3.91%)
Jul 06, 2020 8.480 8.640 8.340 8.440 454,960 +0.14(+1.69%)
Jul 02, 2020 8.320 8.450 8.155 8.300 334,400 +0.14(+1.72%)
Jul 01, 2020 8.330 8.490 8.100 8.160 517,806 -0.13(-1.57%)
Jun 30, 2020 8.220 8.360 8.080 8.290 394,017 -0.08(-0.96%)
Jun 29, 2020 8.580 8.620 7.550 8.370 890,263 -0.24(-2.79%)
Jun 26, 2020 8.650 9.400 8.590 8.610 3,227,700 +0.03(+0.35%)
Jun 25, 2020 8.140 8.590 8.110 8.580 277,197 +0.30(+3.62%)
Jun 24, 2020 8.770 8.820 8.150 8.280 513,523 -0.60(-6.76%)
Jun 23, 2020 8.750 9.140 8.670 8.880 779,033 +0.29(+3.38%)
Jun 22, 2020 7.950 8.680 7.870 8.590 836,668 +0.63(+7.98%)
Jun 19, 2020 8.280 8.480 7.940 7.955 856,500 -0.13(-1.67%)
Jun 18, 2020 8.200 8.380 7.910 8.090 985,348 +0.46(+6.03%)
Jun 17, 2020 7.990 8.010 7.530 7.630 461,663 -0.36(-4.51%)
Jun 16, 2020 8.100 8.120 7.820 7.990 535,975 +0.17(+2.17%)
Jun 15, 2020 7.460 7.880 7.300 7.820 461,591 +0.13(+1.69%)
Jun 12, 2020 7.660 7.840 7.360 7.690 488,500 +0.24(+3.22%)
Jun 11, 2020 7.630 7.890 7.250 7.450 666,158 -0.57(-7.11%)
Jun 10, 2020 8.120 8.267 7.920 8.020 365,605 -0.13(-1.60%)
Jun 09, 2020 8.180 8.270 8.010 8.150 357,892 -0.14(-1.69%)
Jun 08, 2020 8.000 8.540 7.999 8.290 723,396 +0.46(+5.87%)
Jun 05, 2020 7.720 7.969 7.630 7.830 407,300 +0.18(+2.35%)
Jun 04, 2020 7.860 7.930 7.500 7.650 314,452 -0.28(-3.53%)
Jun 03, 2020 7.780 8.070 7.773 7.930 408,067 +0.22(+2.85%)
Jun 02, 2020 7.840 7.870 7.570 7.710 336,538 -0.13(-1.66%)
Jun 01, 2020 7.420 7.980 7.300 7.840 573,633 +0.45(+6.09%)
May 29, 2020 7.360 7.520 7.170 7.390 610,200 +0.07(+0.96%)
May 28, 2020 7.900 8.000 7.290 7.320 623,346 -0.59(-7.46%)
May 27, 2020 8.300 8.300 7.710 7.910 593,197 -0.32(-3.89%)
May 26, 2020 8.410 8.500 8.210 8.230 532,560 +0.01(+0.12%)
May 22, 2020 8.390 8.400 8.000 8.220 458,700 +0.01(+0.12%)
May 21, 2020 7.860 8.490 7.800 8.210 1,347,406 +0.27(+3.40%)
May 20, 2020 7.850 8.090 7.710 7.940 408,843 +0.27(+3.52%)
May 19, 2020 8.000 8.100 7.630 7.670 601,791 -0.33(-4.13%)
May 18, 2020 7.890 8.080 7.760 8.000 503,125 +0.26(+3.36%)
May 15, 2020 7.510 7.970 7.320 7.740 418,200 +0.13(+1.71%)
May 14, 2020 7.270 7.640 7.000 7.610 469,986 +0.33(+4.53%)
May 13, 2020 8.100 8.168 7.250 7.280 967,103 -0.89(-10.89%)
May 12, 2020 8.480 8.500 8.150 8.170 430,677 -0.32(-3.77%)
May 11, 2020 8.450 8.550 8.050 8.490 721,803 -0.23(-2.69%)
May 08, 2020 8.500 8.985 8.350 8.725 587,900 +0.34(+4.12%)
May 07, 2020 8.740 8.830 8.250 8.380 629,398 -0.29(-3.34%)
May 06, 2020 8.550 8.890 8.510 8.670 601,141 +0.21(+2.48%)
May 05, 2020 8.090 8.874 8.070 8.460 931,345 +0.54(+6.82%)
May 04, 2020 8.280 8.360 7.750 7.920 783,163 -0.16(-1.98%)
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