Financial News

Akoustis Technologies Inc (NQ: AKTS )

9.730 USD +0.050 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 6.630 6.730 6.530 6.620 40,428 +0.06(+0.91%)
May 30, 2018 6.699 6.755 6.410 6.560 42,394 -0.04(-0.61%)
May 29, 2018 6.590 6.790 6.500 6.600 60,677 -0.03(-0.45%)
May 25, 2018 6.630 6.630 6.630 0 +0.02(+0.30%)
May 24, 2018 6.670 6.720 6.400 6.610 55,943 +0.03(+0.46%)
May 23, 2018 6.460 6.740 6.460 6.580 33,659 +0.10(+1.54%)
May 22, 2018 6.760 6.760 6.450 6.480 45,928 -0.11(-1.67%)
May 21, 2018 6.450 6.650 6.280 6.590 35,349 +0.20(+3.13%)
May 18, 2018 6.600 6.600 6.310 6.390 48,324 -0.19(-2.89%)
May 17, 2018 6.770 6.880 6.530 6.580 74,521 -0.21(-3.09%)
May 16, 2018 6.710 6.880 6.280 6.790 141,627 +0.14(+2.11%)
May 15, 2018 6.890 6.900 6.620 6.650 49,468 -0.27(-3.90%)
May 14, 2018 6.900 6.980 6.770 6.920 124,222 +0.11(+1.62%)
May 11, 2018 5.900 6.890 5.799 6.810 225,301 +0.89(+15.03%)
May 10, 2018 5.930 5.990 5.630 5.920 65,110 -0.01(-0.17%)
May 09, 2018 5.710 5.980 5.645 5.930 57,567 +0.24(+4.22%)
May 08, 2018 5.580 5.750 5.580 5.690 27,397 -0.03(-0.52%)
May 07, 2018 5.530 5.940 5.530 5.720 59,287 +0.20(+3.62%)
May 04, 2018 5.420 5.650 5.420 5.520 43,574 +0.03(+0.55%)
May 03, 2018 5.690 5.820 5.450 5.490 51,152 -0.18(-3.17%)
May 02, 2018 5.330 5.750 5.300 5.670 131,348 +0.36(+6.78%)
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