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 (%)
Nov 30, 2017 6.950 6.950 6.550 6.800 57,063 -0.04(-0.58%)
Nov 29, 2017 6.940 7.000 6.800 6.840 51,473 -0.06(-0.87%)
Nov 28, 2017 6.700 6.950 6.510 6.900 147,752 +0.31(+4.70%)
Nov 27, 2017 6.500 6.700 6.360 6.590 57,937 +0.17(+2.65%)
Nov 24, 2017 6.500 6.595 6.320 6.420 40,949 -0.01(-0.16%)
Nov 22, 2017 7.000 7.010 6.420 6.430 133,430 -0.50(-7.22%)
Nov 21, 2017 6.500 7.000 6.450 6.930 133,669 +0.63(+10.00%)
Nov 20, 2017 6.430 6.697 6.000 6.300 68,779 -0.15(-2.33%)
Nov 17, 2017 6.240 6.830 6.240 6.450 77,105 +0.21(+3.37%)
Nov 16, 2017 5.720 6.330 5.720 6.240 76,798 +0.56(+9.86%)
Nov 15, 2017 5.530 5.990 5.430 5.680 77,598 +0.38(+7.17%)
Nov 14, 2017 5.090 5.400 5.090 5.300 55,574 +0.07(+1.34%)
Nov 13, 2017 5.500 5.500 5.200 5.230 57,370 -0.28(-5.08%)
Nov 10, 2017 5.500 5.700 5.500 5.510 50,827 +0.01(+0.18%)
Nov 09, 2017 5.240 5.580 4.910 5.500 132,966 -0.01(-0.18%)
Nov 08, 2017 5.090 5.590 5.000 5.510 121,862 +0.15(+2.80%)
Nov 07, 2017 5.940 6.030 5.270 5.360 68,149 -0.58(-9.76%)
Nov 06, 2017 5.680 6.200 5.600 5.940 67,827 +0.21(+3.66%)
Nov 03, 2017 5.630 5.880 5.563 5.730 40,939 +0.07(+1.24%)
Nov 02, 2017 5.590 5.670 5.520 5.660 24,041 +0.04(+0.71%)
Nov 01, 2017 6.140 6.140 5.600 5.620 28,385 -0.47(-7.72%)
Oct 31, 2017 5.850 6.100 5.820 6.090 39,153 +0.20(+3.40%)
Oct 30, 2017 5.950 6.220 5.840 5.890 26,832 -0.05(-0.84%)
Oct 27, 2017 5.620 5.990 5.559 5.940 48,636 +0.12(+2.06%)
Oct 26, 2017 5.480 5.890 5.480 5.820 33,830 +0.18(+3.19%)
Oct 25, 2017 5.530 5.730 5.500 5.640 77,354 -0.07(-1.23%)
Oct 24, 2017 6.020 6.020 5.600 5.710 45,317 -0.30(-4.99%)
Oct 23, 2017 6.200 6.200 6.000 6.010 33,951 -0.21(-3.38%)
Oct 20, 2017 6.420 6.420 6.170 6.220 38,794 -0.11(-1.74%)
Oct 19, 2017 6.440 6.490 6.300 6.330 18,213 -0.27(-4.09%)
Oct 18, 2017 6.720 6.720 6.490 6.600 26,739 -0.05(-0.75%)
Oct 17, 2017 6.610 6.690 6.460 6.650 19,460 +0.20(+3.10%)
Oct 16, 2017 6.630 6.683 6.360 6.450 24,178 -0.37(-5.43%)
Oct 13, 2017 7.210 7.210 6.770 6.820 46,697 +0.27(+4.12%)
Oct 12, 2017 6.600 6.660 6.530 6.550 7,808 -0.02(-0.30%)
Oct 11, 2017 6.440 6.710 6.420 6.570 28,020 +0.34(+5.46%)
Oct 10, 2017 6.840 6.850 6.160 6.230 50,385 -0.53(-7.84%)
Oct 09, 2017 6.480 6.880 6.480 6.760 24,800 +0.22(+3.36%)
Oct 06, 2017 6.650 6.720 6.490 6.540 22,398 -0.11(-1.65%)
Oct 05, 2017 6.670 6.730 6.560 6.650 14,163 +0.08(+1.22%)
Oct 04, 2017 6.680 6.736 6.490 6.570 24,599 -0.20(-2.95%)
Oct 03, 2017 6.620 6.850 6.473 6.770 39,356 +0.28(+4.31%)
Oct 02, 2017 6.650 6.730 6.440 6.490 35,345 -0.03(-0.46%)
Sep 29, 2017 6.400 6.600 6.395 6.520 22,812 +0.12(+1.87%)
Sep 28, 2017 7.015 7.060 6.370 6.400 71,176 -0.72(-10.11%)
Sep 27, 2017 6.900 7.170 6.840 7.120 96,694 +0.21(+3.04%)
Sep 26, 2017 6.720 6.940 6.620 6.910 43,128 +0.07(+1.02%)
Sep 25, 2017 7.060 7.070 6.740 6.840 32,297 -0.26(-3.66%)
Sep 22, 2017 7.210 7.210 6.950 7.100 48,995 -0.10(-1.39%)
Sep 21, 2017 7.310 7.477 6.930 7.200 43,561 -0.16(-2.17%)
Sep 20, 2017 8.000 8.090 7.190 7.360 90,582 -0.14(-1.87%)
Sep 19, 2017 7.000 7.550 6.950 7.500 136,035 +0.62(+9.01%)
Sep 18, 2017 6.960 7.300 6.820 6.880 36,068 +0.07(+1.03%)
Sep 15, 2017 6.580 7.160 6.580 6.810 90,861 +0.27(+4.13%)
Sep 14, 2017 6.810 6.930 6.480 6.540 38,769 -0.20(-2.97%)
Sep 13, 2017 6.610 6.970 6.550 6.740 71,476 +0.11(+1.66%)
Sep 12, 2017 6.700 7.120 6.490 6.630 100,737 -0.04(-0.60%)
Sep 11, 2017 6.560 7.150 6.560 6.670 114,127 +0.15(+2.30%)
Sep 08, 2017 6.930 6.960 6.190 6.520 79,611 -0.41(-5.92%)
Sep 07, 2017 7.650 7.650 6.850 6.930 65,124 -0.60(-7.97%)
Sep 06, 2017 7.750 8.090 7.470 7.530 121,027 -0.17(-2.21%)
Sep 05, 2017 7.380 7.730 7.020 7.700 97,748 +0.45(+6.21%)
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