Financial News

Akoustis Technologies Inc (NQ: AKTS )

9.030 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 3.660 4.110 3.650 4.070 627,212 +0.50(+14.01%)
Oct 30, 2018 3.580 3.900 3.480 3.570 401,866 +0.10(+2.88%)
Oct 29, 2018 3.700 3.800 3.460 3.470 393,086 -0.18(-4.93%)
Oct 26, 2018 3.720 3.800 3.620 3.650 278,000 -0.15(-3.95%)
Oct 25, 2018 3.860 4.040 3.800 3.800 304,630 -0.06(-1.55%)
Oct 24, 2018 4.010 4.059 3.720 3.860 491,015 -0.10(-2.53%)
Oct 23, 2018 3.860 4.080 3.750 3.960 927,196 -0.16(-3.88%)
Oct 22, 2018 4.200 4.250 3.820 4.120 1,305,120 +0.00(+0.00%)
Oct 19, 2018 4.290 4.300 4.000 4.120 3,429,000 -0.89(-17.76%)
Oct 18, 2018 5.760 5.760 5.000 5.010 745,320 -0.76(-13.17%)
Oct 17, 2018 5.840 6.110 5.500 5.770 259,762 -0.05(-0.86%)
Oct 16, 2018 5.800 6.040 5.760 5.820 232,889 +0.12(+2.11%)
Oct 15, 2018 5.570 5.840 5.524 5.700 130,493 -0.12(-2.06%)
Oct 12, 2018 6.060 6.285 5.800 5.820 179,400 -0.11(-1.85%)
Oct 11, 2018 6.000 6.340 5.880 5.930 167,597 -0.14(-2.31%)
Oct 10, 2018 7.360 7.440 6.050 6.070 251,401 -0.53(-8.03%)
Oct 09, 2018 6.540 6.860 6.530 6.600 79,617 +0.00(+0.00%)
Oct 08, 2018 6.980 7.030 6.590 6.600 123,969 -0.48(-6.78%)
Oct 05, 2018 7.280 7.520 7.030 7.080 212,800 -0.17(-2.34%)
Oct 04, 2018 7.550 7.780 7.240 7.250 78,703 -0.34(-4.48%)
Oct 03, 2018 7.400 7.780 7.306 7.590 112,980 +0.19(+2.57%)
Oct 02, 2018 8.200 8.380 7.390 7.400 255,432 -0.81(-9.87%)
Oct 01, 2018 8.300 8.600 8.020 8.210 134,017 +0.34(+4.32%)
Sep 28, 2018 8.460 8.560 7.760 7.870 307,600 -0.46(-5.52%)
Sep 27, 2018 8.100 8.410 8.039 8.330 169,245 +0.42(+5.31%)
Sep 26, 2018 7.940 8.120 7.470 7.910 193,167 -0.04(-0.50%)
Sep 25, 2018 8.310 8.390 7.930 7.950 88,586 -0.36(-4.33%)
Sep 24, 2018 8.480 8.480 8.290 8.310 65,198 +0.01(+0.12%)
Sep 21, 2018 8.350 8.350 8.170 8.300 116,000 -0.05(-0.60%)
Sep 20, 2018 8.050 8.460 8.000 8.350 108,689 +0.33(+4.11%)
Sep 19, 2018 8.090 8.150 8.000 8.020 51,300 -0.03(-0.37%)
Sep 18, 2018 8.120 8.150 8.030 8.050 73,406 +0.05(+0.63%)
Sep 17, 2018 8.010 8.100 7.990 8.000 74,038 +0.00(+0.00%)
Sep 14, 2018 8.010 8.100 7.990 8.000 55,800 +0.00(+0.00%)
Sep 13, 2018 8.170 8.250 7.995 8.000 55,909 -0.10(-1.23%)
Sep 12, 2018 8.000 8.290 8.000 8.100 75,656 +0.08(+1.00%)
Sep 11, 2018 8.000 8.389 8.000 8.020 29,855 -0.05(-0.62%)
Sep 10, 2018 8.100 8.170 8.000 8.070 43,092 -0.05(-0.62%)
Sep 07, 2018 8.000 8.320 8.000 8.120 26,500 +0.12(+1.50%)
Sep 06, 2018 8.170 8.365 8.000 8.000 38,725 -0.18(-2.20%)
Sep 05, 2018 8.340 8.340 8.000 8.180 30,850 -0.12(-1.45%)
Sep 04, 2018 8.270 8.527 8.150 8.300 63,012 -0.04(-0.48%)
Aug 31, 2018 8.340 8.340 8.340 0 -0.20(-2.34%)
Aug 30, 2018 7.870 8.600 7.820 8.540 271,339 +0.84(+10.91%)
Aug 29, 2018 7.840 7.920 7.650 7.700 32,862 -0.08(-1.03%)
Aug 28, 2018 7.540 7.820 7.540 7.780 37,045 +0.24(+3.18%)
Aug 27, 2018 7.820 7.820 7.500 7.540 51,935 -0.16(-2.08%)
Aug 24, 2018 7.610 7.850 7.610 7.700 52,100 +0.19(+2.53%)
Aug 23, 2018 7.690 7.720 7.470 7.510 40,555 -0.08(-1.05%)
Aug 22, 2018 7.570 7.727 7.470 7.590 38,036 +0.07(+0.93%)
Aug 21, 2018 7.250 7.765 7.230 7.520 166,369 +0.29(+4.01%)
Aug 20, 2018 7.370 7.450 7.160 7.230 58,414 -0.13(-1.77%)
Aug 17, 2018 6.860 7.430 6.860 7.360 60,400 +0.40(+5.75%)
Aug 16, 2018 7.210 7.210 6.930 6.960 73,015 -0.24(-3.33%)
Aug 15, 2018 7.360 7.380 6.810 7.200 144,590 -0.13(-1.77%)
Aug 14, 2018 7.590 7.590 7.280 7.330 62,931 -0.24(-3.17%)
Aug 13, 2018 7.880 7.900 7.470 7.570 48,980 -0.37(-4.66%)
Aug 10, 2018 7.940 8.150 7.670 7.940 73,900 -0.04(-0.50%)
Aug 09, 2018 7.530 8.000 7.500 7.980 77,877 +0.48(+6.40%)
Aug 08, 2018 7.370 7.640 7.180 7.500 52,358 +0.09(+1.28%)
Aug 07, 2018 7.640 7.720 7.380 7.405 81,474 -0.25(-3.20%)
Aug 06, 2018 7.650 7.680 7.400 7.650 65,953 -0.03(-0.39%)
Aug 03, 2018 7.920 8.000 7.670 7.680 44,000 -0.19(-2.41%)
Aug 02, 2018 7.630 7.935 7.615 7.870 75,474 +0.18(+2.34%)
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