Financial News

Akoustis Technologies Inc (NQ: AKTS )

9.990 USD -0.710 (-6.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.050 5.110 5.000 5.070 19,240 +0.02(+0.40%)
Apr 27, 2018 5.110 5.130 5.040 5.050 35,769 -0.06(-1.17%)
Apr 26, 2018 5.060 5.210 5.020 5.110 39,323 +0.06(+1.19%)
Apr 25, 2018 5.080 5.115 5.000 5.050 43,715 -0.03(-0.59%)
Apr 24, 2018 5.240 5.386 5.050 5.080 46,531 -0.10(-1.93%)
Apr 23, 2018 5.110 5.220 5.080 5.180 37,535 +0.11(+2.17%)
Apr 20, 2018 5.200 5.243 5.020 5.070 39,820 -0.16(-3.06%)
Apr 19, 2018 5.300 5.300 5.200 5.230 31,581 -0.08(-1.51%)
Apr 18, 2018 5.350 5.370 5.190 5.310 83,427 +0.02(+0.38%)
Apr 17, 2018 5.170 5.690 5.100 5.290 225,569 +0.38(+7.74%)
Apr 16, 2018 5.080 5.080 4.860 4.910 64,792 -0.17(-3.35%)
Apr 13, 2018 5.090 5.178 4.980 5.080 89,464 +0.03(+0.59%)
Apr 12, 2018 5.020 5.120 4.910 5.050 96,630 +0.07(+1.41%)
Apr 11, 2018 5.120 5.180 4.950 4.980 255,466 -0.18(-3.49%)
Apr 10, 2018 5.340 5.340 5.140 5.160 85,258 -0.07(-1.34%)
Apr 09, 2018 5.420 5.420 5.160 5.230 116,202 -0.15(-2.79%)
Apr 06, 2018 5.580 5.580 5.300 5.380 92,090 -0.19(-3.41%)
Apr 05, 2018 5.620 5.800 5.430 5.570 97,600 -0.05(-0.89%)
Apr 04, 2018 5.330 5.690 5.210 5.620 99,452 +0.21(+3.88%)
Apr 03, 2018 5.330 5.450 5.290 5.410 130,049 +0.14(+2.66%)
Apr 02, 2018 5.810 5.810 5.230 5.270 296,918 -0.56(-9.61%)
Mar 29, 2018 5.830 5.830 5.830 0 -0.08(-1.35%)
Mar 28, 2018 6.250 6.250 5.900 5.910 97,914 -0.32(-5.14%)
Mar 27, 2018 6.790 6.790 6.190 6.230 51,568 -0.51(-7.57%)
Mar 26, 2018 6.790 6.790 6.500 6.740 72,047 +0.10(+1.51%)
Mar 23, 2018 6.810 6.830 6.610 6.640 111,297 -0.08(-1.19%)
Mar 22, 2018 6.700 6.750 6.480 6.720 85,413 -0.01(-0.15%)
Mar 21, 2018 6.550 6.890 6.500 6.730 91,815 +0.17(+2.59%)
Mar 20, 2018 6.430 6.640 6.400 6.560 204,491 +0.19(+2.98%)
Mar 19, 2018 6.320 6.450 6.080 6.370 106,831 +0.02(+0.31%)
Mar 16, 2018 6.130 6.360 6.000 6.350 250,152 +0.21(+3.42%)
Mar 15, 2018 6.340 6.380 6.070 6.140 103,454 -0.22(-3.46%)
Mar 14, 2018 6.380 6.730 6.240 6.360 87,564 +0.04(+0.63%)
Mar 13, 2018 6.360 6.630 6.230 6.320 86,846 -0.02(-0.32%)
Mar 12, 2018 6.320 6.449 6.200 6.340 53,058 +0.08(+1.28%)
Mar 09, 2018 6.000 6.340 5.890 6.260 138,728 +0.32(+5.39%)
Mar 08, 2018 6.040 6.040 5.820 5.940 118,525 -0.06(-1.00%)
Mar 07, 2018 5.980 6.030 5.800 6.000 298,579 +0.02(+0.33%)
Mar 06, 2018 6.140 6.210 5.920 5.980 91,803 -0.11(-1.81%)
Mar 05, 2018 6.260 6.260 5.820 6.090 234,070 -0.17(-2.72%)
Mar 02, 2018 5.770 6.300 5.540 6.260 159,157 +0.47(+8.12%)
Mar 01, 2018 5.800 5.850 5.430 5.790 213,813 +0.03(+0.52%)
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