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 (%)
Feb 28, 2018 6.030 6.050 5.750 5.760 133,097 -0.23(-3.84%)
Feb 27, 2018 5.920 6.362 5.905 5.990 114,482 -0.09(-1.48%)
Feb 26, 2018 6.190 6.250 6.030 6.080 56,768 -0.04(-0.65%)
Feb 23, 2018 6.350 6.350 6.100 6.120 196,761 -0.23(-3.62%)
Feb 22, 2018 6.950 6.950 6.330 6.350 181,873 -0.51(-7.43%)
Feb 21, 2018 6.780 7.050 6.756 6.860 212,237 +0.11(+1.63%)
Feb 20, 2018 6.280 6.770 6.260 6.750 117,743 +0.49(+7.83%)
Feb 16, 2018 6.260 6.260 6.260 0 +0.04(+0.64%)
Feb 15, 2018 6.000 6.260 5.780 6.220 129,547 +0.30(+5.07%)
Feb 14, 2018 6.050 5.790 5.920 130,885 +0.03(+0.51%)
Feb 13, 2018 5.880 5.920 5.760 5.890 91,720 -0.08(-1.34%)
Feb 12, 2018 6.070 6.073 5.890 5.970 100,109 -0.09(-1.49%)
Feb 09, 2018 6.090 6.120 5.770 6.060 214,106 +0.29(+5.03%)
Feb 08, 2018 5.900 6.240 5.710 5.770 139,013 -0.10(-1.70%)
Feb 07, 2018 6.040 6.150 5.800 5.870 75,809 -0.15(-2.49%)
Feb 06, 2018 5.750 6.100 5.650 6.020 118,085 +0.22(+3.79%)
Feb 05, 2018 5.887 5.887 5.820 5.800 50,774 -0.04(-0.68%)
Feb 02, 2018 5.910 5.920 5.770 5.840 89,287 -0.10(-1.68%)
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