Financial News

Akoustis Technologies Inc (NQ: AKTS )

4.250 +0.560 (+15.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 9.860 9.950 9.580 9.680 268,097 -0.28(-2.81%)
Jul 29, 2021 9.510 10.05 9.440 9.960 405,256 +0.49(+5.17%)
Jul 28, 2021 9.040 9.560 9.040 9.470 231,462 +0.44(+4.87%)
Jul 27, 2021 9.250 9.300 8.750 9.030 455,921 -0.32(-3.42%)
Jul 26, 2021 9.380 9.611 9.300 9.350 207,822 -0.07(-0.74%)
Jul 23, 2021 9.420 9.460 9.250 9.420 256,282 +0.02(+0.21%)
Jul 22, 2021 9.730 9.920 9.265 9.400 295,666 -0.30(-3.09%)
Jul 21, 2021 9.230 9.760 9.230 9.700 229,901 +0.51(+5.55%)
Jul 20, 2021 9.110 9.320 8.800 9.190 365,222 +0.13(+1.43%)
Jul 19, 2021 8.900 9.110 8.620 9.060 624,716 -0.08(-0.88%)
Jul 16, 2021 9.730 9.770 9.120 9.140 456,807 -0.47(-4.89%)
Jul 15, 2021 9.860 9.980 9.490 9.610 479,528 -0.24(-2.44%)
Jul 14, 2021 9.800 10.24 9.800 9.850 452,561 +0.10(+1.03%)
Jul 13, 2021 10.04 10.06 9.680 9.750 242,708 -0.32(-3.18%)
Jul 12, 2021 10.02 10.19 9.800 10.07 375,024 +0.06(+0.60%)
Jul 09, 2021 9.690 10.02 9.540 10.01 365,566 +0.36(+3.73%)
Jul 08, 2021 9.580 9.910 9.370 9.650 458,938 -0.34(-3.40%)
Jul 07, 2021 10.76 10.80 9.860 9.990 596,645 -0.67(-6.29%)
Jul 06, 2021 10.78 11.10 10.55 10.66 334,784 -0.08(-0.74%)
Jul 02, 2021 10.88 10.94 10.72 10.74 254,406 -0.05(-0.46%)
Jul 01, 2021 10.76 10.83 10.58 10.79 334,016 +0.08(+0.75%)
Jun 30, 2021 10.80 10.80 10.38 10.71 374,662 -0.07(-0.65%)
Jun 29, 2021 10.90 11.01 10.70 10.78 411,907 -0.12(-1.10%)
Jun 28, 2021 10.95 11.17 10.76 10.90 352,999 +0.00(+0.00%)
Jun 25, 2021 11.43 11.50 10.72 10.90 1,151,016 -0.34(-3.02%)
Jun 24, 2021 10.85 11.25 10.85 11.24 479,243 +0.51(+4.75%)
Jun 23, 2021 10.50 10.86 10.50 10.73 383,455 +0.27(+2.58%)
Jun 22, 2021 11.05 11.06 10.19 10.46 415,346 +0.02(+0.19%)
Jun 21, 2021 10.96 11.09 10.41 10.44 601,597 +0.01(+0.10%)
Jun 18, 2021 10.53 10.76 10.38 10.43 1,743,053 -0.25(-2.34%)
Jun 17, 2021 10.84 10.95 10.54 10.68 566,057 +0.10(+0.95%)
Jun 16, 2021 10.77 11.04 10.36 10.58 523,562 -0.19(-1.76%)
Jun 15, 2021 10.93 11.29 10.68 10.77 675,069 -0.20(-1.82%)
Jun 14, 2021 10.19 11.12 10.12 10.97 793,707 +0.85(+8.40%)
Jun 11, 2021 10.10 10.26 10.03 10.12 310,870 +0.09(+0.90%)
Jun 10, 2021 10.22 10.32 9.800 10.03 527,917 -0.19(-1.86%)
Jun 09, 2021 10.52 10.52 10.10 10.22 343,079 +0.04(+0.39%)
Jun 08, 2021 10.25 10.48 10.05 10.18 554,929 +0.03(+0.30%)
Jun 07, 2021 10.15 10.30 9.870 10.15 575,927 +0.05(+0.50%)
Jun 04, 2021 9.650 10.23 9.600 10.10 804,523 +0.52(+5.43%)
Jun 03, 2021 9.360 9.710 9.250 9.580 766,282 +0.15(+1.59%)
Jun 02, 2021 9.300 9.450 9.170 9.430 344,075 +0.11(+1.18%)
Jun 01, 2021 9.660 9.700 9.130 9.320 420,602 -0.26(-2.71%)
May 28, 2021 9.550 9.700 9.430 9.580 508,002 +0.08(+0.84%)
May 27, 2021 9.210 9.520 9.060 9.500 325,171 +0.29(+3.15%)
May 26, 2021 9.100 9.300 9.030 9.210 264,845 +0.20(+2.22%)
May 25, 2021 9.020 9.190 9.000 9.010 261,199 -0.02(-0.22%)
May 24, 2021 9.220 9.220 8.890 9.030 288,397 -0.12(-1.31%)
May 21, 2021 9.340 9.440 9.100 9.150 371,590 -0.10(-1.08%)
May 20, 2021 9.140 9.270 9.000 9.250 291,823 +0.16(+1.76%)
May 19, 2021 8.730 9.100 8.645 9.090 320,404 +0.21(+2.36%)
May 18, 2021 8.600 9.100 8.510 8.880 520,807 +0.40(+4.72%)
May 17, 2021 8.530 8.649 8.175 8.480 811,532 -0.07(-0.82%)
May 14, 2021 8.450 8.810 8.420 8.550 717,627 +0.20(+2.40%)
May 13, 2021 8.480 8.670 8.080 8.350 558,474 -0.12(-1.42%)
May 12, 2021 8.590 8.760 8.400 8.470 619,979 -0.29(-3.31%)
May 11, 2021 8.060 8.910 8.050 8.760 771,506 +0.21(+2.46%)
May 10, 2021 9.150 9.150 8.490 8.550 662,048 -0.66(-7.17%)
May 07, 2021 9.100 9.460 9.000 9.210 815,924 +0.00(+0.00%)
May 06, 2021 9.600 9.700 8.950 9.210 1,054,795 -0.40(-4.16%)
May 05, 2021 9.740 9.880 9.480 9.610 606,850 +0.00(+0.00%)
May 04, 2021 10.11 10.18 9.340 9.610 889,090 -0.36(-3.61%)
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