Financial News

Akoustis Technologies Inc (NQ: AKTS )

6.930 USD -0.050 (-0.72%)
Streaming Delayed Price Updated: 10:41 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 9.850 10.10 9.850 10.05 33,657 +0.20(+2.03%)
May 30, 2017 10.80 10.80 9.700 9.850 21,296 -0.04(-0.40%)
May 26, 2017 9.740 10.05 9.730 9.890 24,348 -0.16(-1.59%)
May 25, 2017 9.810 10.24 9.810 10.05 46,427 +0.10(+1.01%)
May 24, 2017 10.06 10.24 9.860 9.950 24,055 -0.03(-0.30%)
May 23, 2017 9.920 10.00 9.850 9.980 20,147 -0.06(-0.60%)
May 22, 2017 10.48 10.50 9.860 10.04 39,378 -0.36(-3.46%)
May 19, 2017 9.820 10.45 9.820 10.40 32,524 +0.41(+4.10%)
May 18, 2017 10.00 10.00 9.820 9.990 34,662 -0.01(-0.10%)
May 17, 2017 10.05 10.10 9.920 10.00 16,710 +0.05(+0.50%)
May 16, 2017 10.39 10.39 9.910 9.950 33,135 -0.08(-0.80%)
May 15, 2017 10.10 10.10 9.820 10.03 18,539 -0.07(-0.69%)
May 12, 2017 10.10 10.10 9.930 10.10 32,400 +0.00(+0.00%)
May 11, 2017 10.16 10.20 9.750 10.10 54,646 +0.23(+2.33%)
May 10, 2017 9.684 9.980 9.500 9.870 71,847 +0.27(+2.81%)
May 09, 2017 9.680 9.820 9.400 9.600 58,861 -0.01(-0.10%)
May 08, 2017 9.740 9.755 9.550 9.610 23,659 -0.07(-0.67%)
May 05, 2017 9.450 9.800 9.450 9.675 16,567 +0.08(+0.78%)
May 04, 2017 9.780 9.780 9.330 9.600 71,662 -0.02(-0.21%)
May 03, 2017 10.00 10.00 9.500 9.620 36,682 -0.17(-1.74%)
May 02, 2017 9.570 9.990 9.570 9.790 23,875 +0.06(+0.62%)
May 01, 2017 9.980 9.980 9.450 9.730 45,631 -0.13(-1.32%)
Apr 28, 2017 10.06 10.18 9.800 9.860 46,955 -0.34(-3.33%)
Apr 27, 2017 10.30 10.61 10.00 10.20 46,409 -0.20(-1.92%)
Apr 26, 2017 10.50 10.70 10.30 10.40 37,671 +0.10(+0.97%)
Apr 25, 2017 10.40 10.50 10.30 10.30 39,089 -0.15(-1.44%)
Apr 24, 2017 10.44 10.73 10.22 10.45 35,359 +0.26(+2.55%)
Apr 21, 2017 10.61 10.83 10.12 10.19 44,801 -0.17(-1.64%)
Apr 20, 2017 10.73 10.73 10.05 10.36 77,094 +0.09(+0.88%)
Apr 19, 2017 11.40 11.40 10.25 10.27 82,071 -1.37(-11.77%)
Apr 18, 2017 11.80 11.80 11.05 11.64 25,604 +0.11(+0.95%)
Apr 17, 2017 11.43 11.99 11.40 11.53 47,768 -0.86(-6.94%)
Apr 13, 2017 13.01 13.01 11.41 12.39 33,691 +0.53(+4.47%)
Apr 12, 2017 10.90 12.25 10.90 11.86 102,861 +0.96(+8.81%)
Apr 11, 2017 10.13 11.04 9.872 10.90 133,265 +0.71(+6.97%)
Apr 10, 2017 10.21 10.30 10.06 10.19 26,591 -0.21(-2.02%)
Apr 07, 2017 10.16 10.75 10.10 10.40 47,493 -0.27(-2.53%)
Apr 06, 2017 10.01 10.78 9.600 10.67 107,108 +0.60(+5.96%)
Apr 05, 2017 10.50 10.55 9.950 10.07 168,299 -0.74(-6.85%)
Apr 04, 2017 11.30 11.30 10.60 10.81 87,235 -0.49(-4.34%)
Apr 03, 2017 12.90 12.90 10.70 11.30 158,391 -1.54(-11.99%)
Mar 31, 2017 12.99 13.05 12.55 12.84 99,612 -0.01(-0.08%)
Mar 30, 2017 13.24 13.24 12.60 12.85 113,770 -0.15(-1.15%)
Mar 29, 2017 14.00 14.00 12.60 13.00 224,689 +0.52(+4.17%)
Mar 28, 2017 10.60 12.50 10.60 12.48 192,064 +1.78(+16.64%)
Mar 27, 2017 10.50 10.85 10.20 10.70 142,544 +0.65(+6.47%)
Mar 24, 2017 9.500 10.98 9.500 10.05 191,947 +0.56(+5.90%)
Mar 23, 2017 10.00 10.00 9.250 9.490 65,523 +0.29(+3.15%)
Mar 22, 2017 9.620 9.620 8.900 9.200 52,669 -0.03(-0.35%)
Mar 21, 2017 8.500 9.250 8.500 9.232 198,484 +0.98(+11.91%)
Mar 20, 2017 8.350 8.350 8.150 8.250 26,554 -0.25(-2.94%)
Mar 17, 2017 7.650 8.500 7.600 8.500 9,690 +0.73(+9.35%)
Mar 16, 2017 8.299 8.299 7.773 7.773 2,774 -0.47(-5.67%)
Mar 15, 2017 8.250 8.364 8.200 8.240 16,904 -0.16(-1.90%)
Mar 14, 2017 8.500 8.500 8.377 8.399 11,457 +0.05(+0.59%)
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