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, 2019 6.590 6.670 6.420 6.580 117,702 +0.02(+0.30%)
Feb 27, 2019 6.860 6.940 6.560 6.560 137,282 -0.32(-4.65%)
Feb 26, 2019 7.050 7.130 6.780 6.880 94,610 -0.15(-2.13%)
Feb 25, 2019 7.050 7.190 6.960 7.030 144,172 +0.07(+1.01%)
Feb 22, 2019 6.810 7.060 6.670 6.960 177,800 +0.14(+2.05%)
Feb 21, 2019 6.830 6.906 6.690 6.820 143,178 -0.06(-0.87%)
Feb 20, 2019 7.210 7.210 6.600 6.880 269,495 -0.07(-1.01%)
Feb 19, 2019 7.100 7.155 6.530 6.950 254,749 +0.14(+2.06%)
Feb 15, 2019 6.800 7.020 6.770 6.810 159,400 +0.01(+0.15%)
Feb 14, 2019 6.940 7.030 6.760 6.800 122,363 -0.14(-2.02%)
Feb 13, 2019 7.120 7.195 6.800 6.940 191,070 -0.22(-3.07%)
Feb 12, 2019 7.310 7.387 7.120 7.160 109,063 -0.13(-1.78%)
Feb 11, 2019 7.360 7.540 7.230 7.290 182,190 -0.03(-0.41%)
Feb 08, 2019 7.030 7.360 7.000 7.320 157,100 +0.27(+3.83%)
Feb 07, 2019 7.120 7.140 6.830 7.050 156,860 -0.12(-1.67%)
Feb 06, 2019 7.040 7.360 6.990 7.170 189,882 +0.10(+1.41%)
Feb 05, 2019 7.170 7.265 6.600 7.070 453,845 -0.15(-2.08%)
Feb 04, 2019 7.260 7.485 7.120 7.220 212,765 -0.07(-0.96%)
Feb 01, 2019 7.500 7.620 6.950 7.290 304,000 -0.26(-3.44%)
Jan 31, 2019 7.720 7.864 7.520 7.550 258,000 -0.04(-0.53%)
Jan 30, 2019 7.250 7.600 7.160 7.590 313,299 +0.39(+5.42%)
Jan 29, 2019 7.360 7.500 7.160 7.200 383,066 -0.10(-1.37%)
Jan 28, 2019 7.200 7.450 7.010 7.300 347,863 +0.10(+1.39%)
Jan 25, 2019 7.100 7.210 7.050 7.200 418,500 +0.20(+2.86%)
Jan 24, 2019 7.000 7.100 6.870 7.000 688,049 +0.40(+6.06%)
Jan 23, 2019 6.620 6.740 6.469 6.600 122,154 +0.00(+0.00%)
Jan 22, 2019 6.400 6.670 6.300 6.600 207,349 +0.20(+3.12%)
Jan 18, 2019 6.100 6.450 6.030 6.400 223,900 +0.27(+4.40%)
Jan 17, 2019 5.900 6.170 5.700 6.130 195,386 +0.10(+1.66%)
Jan 16, 2019 6.200 6.380 5.980 6.030 177,585 -0.16(-2.58%)
Jan 15, 2019 6.200 6.305 6.110 6.190 147,764 -0.01(-0.16%)
Jan 14, 2019 6.200 6.250 6.150 6.200 80,600 +0.00(+0.00%)
Jan 11, 2019 6.190 6.210 6.010 6.200 132,600 +0.03(+0.49%)
Jan 10, 2019 5.950 6.200 5.910 6.170 87,435 +0.20(+3.35%)
Jan 09, 2019 6.130 6.130 5.900 5.970 134,874 +0.02(+0.34%)
Jan 08, 2019 5.820 6.000 5.800 5.950 107,297 +0.19(+3.30%)
Jan 07, 2019 5.750 6.040 5.700 5.760 247,289 +0.04(+0.70%)
Jan 04, 2019 5.520 6.040 5.420 5.720 130,800 +0.23(+4.19%)
Jan 03, 2019 5.440 5.650 5.210 5.490 196,413 -0.11(-1.96%)
Jan 02, 2019 4.900 5.705 4.900 5.600 189,621 +0.63(+12.68%)
Dec 31, 2018 4.860 4.990 4.800 4.970 72,600 +0.18(+3.76%)
Dec 28, 2018 4.730 4.880 4.680 4.790 76,400 +0.07(+1.48%)
Dec 27, 2018 4.740 5.000 4.600 4.720 98,899 -0.03(-0.63%)
Dec 26, 2018 4.910 5.040 4.610 4.750 191,580 -0.15(-3.06%)
Dec 24, 2018 5.000 5.080 4.860 4.900 104,900 -0.09(-1.80%)
Dec 21, 2018 5.010 5.060 4.880 4.990 153,000 +0.01(+0.20%)
Dec 20, 2018 5.480 5.530 4.930 4.980 341,608 -0.52(-9.45%)
Dec 19, 2018 5.730 5.790 5.470 5.500 168,087 -0.20(-3.51%)
Dec 18, 2018 5.800 5.800 5.670 5.700 178,111 +0.01(+0.18%)
Dec 17, 2018 5.380 5.750 5.280 5.690 192,781 +0.33(+6.16%)
Dec 14, 2018 5.280 5.510 5.280 5.360 70,300 +0.04(+0.75%)
Dec 13, 2018 5.520 5.521 5.200 5.320 78,832 -0.21(-3.80%)
Dec 12, 2018 5.380 5.580 5.340 5.530 168,555 +0.14(+2.60%)
Dec 11, 2018 5.480 5.564 5.370 5.390 179,913 -0.04(-0.74%)
Dec 10, 2018 5.340 5.480 5.290 5.430 255,949 +0.08(+1.50%)
Dec 07, 2018 5.150 5.380 5.110 5.350 116,500 +0.20(+3.88%)
Dec 06, 2018 5.260 5.460 5.000 5.150 377,098 -0.20(-3.74%)
Dec 04, 2018 5.030 5.350 5.010 5.350 168,800 +0.30(+5.94%)
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