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 (%)
Nov 30, 2021 6.860 7.040 6.770 6.940 486,308 -0.04(-0.57%)
Nov 29, 2021 6.890 7.070 6.650 6.980 634,111 +0.26(+3.87%)
Nov 26, 2021 6.410 6.820 6.410 6.720 473,680 -0.10(-1.47%)
Nov 24, 2021 6.640 6.910 6.270 6.820 609,166 +0.09(+1.34%)
Nov 23, 2021 6.970 7.060 6.640 6.730 785,362 -0.27(-3.86%)
Nov 22, 2021 7.000 7.160 6.740 7.000 727,099 +0.04(+0.57%)
Nov 19, 2021 7.180 7.300 6.950 6.960 517,416 -0.30(-4.13%)
Nov 18, 2021 7.140 7.300 6.910 7.260 907,014 +0.16(+2.25%)
Nov 17, 2021 7.460 7.720 7.080 7.100 668,703 -0.42(-5.59%)
Nov 16, 2021 7.700 7.800 7.400 7.520 659,475 -0.27(-3.47%)
Nov 15, 2021 7.930 7.930 7.650 7.790 368,511 -0.10(-1.27%)
Nov 12, 2021 7.820 7.900 7.620 7.890 395,524 +0.06(+0.77%)
Nov 11, 2021 7.730 7.940 7.695 7.830 337,211 +0.11(+1.42%)
Nov 10, 2021 8.000 7.720 511,475 -0.37(-4.57%)
Nov 09, 2021 8.080 8.310 7.969 8.090 429,079 -0.07(-0.86%)
Nov 08, 2021 8.220 8.230 7.920 8.160 403,727 +0.02(+0.25%)
Nov 05, 2021 8.000 8.230 7.870 8.140 519,232 +0.23(+2.91%)
Nov 04, 2021 8.030 8.149 7.770 7.910 480,608 -0.11(-1.37%)
Nov 03, 2021 7.690 8.080 7.570 8.020 564,880 +0.37(+4.84%)
Nov 02, 2021 7.740 7.900 7.410 7.650 548,680 +0.04(+0.53%)
Nov 01, 2021 7.570 8.591 7.470 7.610 1,379,746 +0.09(+1.20%)
Oct 29, 2021 7.420 7.575 7.400 7.520 460,625 +0.02(+0.27%)
Oct 28, 2021 7.220 7.590 7.190 7.500 344,363 +0.28(+3.88%)
Oct 27, 2021 7.200 7.380 7.170 7.220 312,077 -0.03(-0.41%)
Oct 26, 2021 7.440 7.250 353,078 -0.15(-2.03%)
Oct 25, 2021 7.210 7.500 7.090 7.400 452,913 +0.21(+2.92%)
Oct 22, 2021 7.690 7.800 7.140 7.190 952,928 -0.58(-7.46%)
Oct 21, 2021 7.790 8.070 7.750 7.770 414,175 -0.04(-0.51%)
Oct 20, 2021 8.250 8.250 7.570 7.810 1,278,175 -0.43(-5.22%)
Oct 19, 2021 8.460 8.470 8.200 8.240 525,404 +0.01(+0.12%)
Oct 18, 2021 8.860 8.920 8.160 8.230 653,763 -0.52(-5.94%)
Oct 15, 2021 9.100 9.100 8.630 8.750 485,167 -0.20(-2.23%)
Oct 14, 2021 8.680 9.010 8.600 8.950 411,594 +0.44(+5.17%)
Oct 13, 2021 8.100 8.630 8.100 8.510 383,139 +0.45(+5.58%)
Oct 12, 2021 7.940 8.080 7.860 8.060 266,953 +0.14(+1.77%)
Oct 11, 2021 7.940 8.240 7.860 7.920 328,064 -0.03(-0.38%)
Oct 08, 2021 8.320 8.320 7.920 7.950 554,306 -0.37(-4.45%)
Oct 07, 2021 8.420 8.670 8.270 8.320 467,486 +0.05(+0.60%)
Oct 06, 2021 8.520 8.870 8.200 8.270 1,314,141 -0.63(-7.08%)
Oct 05, 2021 9.020 9.206 8.820 8.900 402,026 -0.08(-0.89%)
Oct 04, 2021 9.660 9.680 8.920 8.980 507,676 -0.70(-7.23%)
Oct 01, 2021 9.790 9.815 9.430 9.680 296,575 -0.02(-0.21%)
Sep 30, 2021 9.730 9.870 9.620 9.700 248,912 +0.05(+0.52%)
Sep 29, 2021 10.25 10.26 9.625 9.650 292,987 -0.34(-3.40%)
Sep 28, 2021 10.48 10.50 9.960 9.990 333,368 -0.71(-6.64%)
Sep 27, 2021 10.44 10.75 10.26 10.70 366,844 +0.33(+3.18%)
Sep 24, 2021 10.32 10.47 10.06 10.37 359,072 +0.00(+0.00%)
Sep 23, 2021 10.02 10.44 9.830 10.37 604,815 +0.73(+7.57%)
Sep 22, 2021 9.350 9.690 9.310 9.640 217,804 +0.37(+3.99%)
Sep 21, 2021 9.210 9.370 9.120 9.270 251,857 +0.09(+0.98%)
Sep 20, 2021 9.550 9.680 9.080 9.180 613,014 -0.72(-7.27%)
Sep 17, 2021 9.980 10.10 9.775 9.900 393,822 -0.13(-1.30%)
Sep 16, 2021 9.680 10.06 9.540 10.03 438,444 +0.26(+2.66%)
Sep 15, 2021 9.640 9.821 9.530 9.770 346,188 +0.05(+0.51%)
Sep 14, 2021 10.12 10.25 9.600 9.720 495,097 -0.39(-3.86%)
Sep 13, 2021 10.25 10.30 9.898 10.11 355,172 -0.07(-0.69%)
Sep 10, 2021 10.19 10.58 10.14 10.18 375,078 +0.03(+0.30%)
Sep 09, 2021 10.03 10.34 9.850 10.15 343,655 +0.13(+1.30%)
Sep 08, 2021 10.15 10.20 9.830 10.02 461,329 -0.21(-2.05%)
Sep 07, 2021 10.18 10.49 10.15 10.23 287,657 -0.13(-1.25%)
Sep 03, 2021 10.18 10.53 10.15 10.36 609,167 +0.23(+2.27%)
Sep 02, 2021 10.09 10.20 9.850 10.13 628,474 +0.09(+0.90%)
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