Financial News

Akoustis Technologies Inc (NQ: AKTS )

0.5913 +0.0113 (+1.95%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 6.820 6.870 6.620 6.680 492,763 -0.14(-2.05%)
Dec 30, 2021 6.970 7.070 6.790 6.820 463,683 -0.18(-2.57%)
Dec 29, 2021 6.900 7.081 6.800 7.000 393,580 +0.10(+1.45%)
Dec 28, 2021 7.250 7.330 6.790 6.900 424,684 -0.39(-5.35%)
Dec 27, 2021 7.400 7.400 7.080 7.290 532,221 +0.06(+0.83%)
Dec 23, 2021 7.100 7.320 6.910 7.230 482,384 +0.21(+2.99%)
Dec 22, 2021 6.920 7.030 6.770 7.020 372,532 +0.03(+0.43%)
Dec 21, 2021 6.864 7.050 6.683 6.990 549,871 +0.23(+3.40%)
Dec 20, 2021 6.780 6.800 6.470 6.760 714,244 -0.09(-1.31%)
Dec 17, 2021 6.740 7.115 6.570 6.850 2,275,189 -0.07(-1.01%)
Dec 16, 2021 7.200 7.520 6.840 6.920 988,230 -0.05(-0.72%)
Dec 15, 2021 6.820 6.980 6.450 6.970 878,256 +0.15(+2.20%)
Dec 14, 2021 6.940 6.940 6.640 6.820 697,232 -0.18(-2.57%)
Dec 13, 2021 7.110 7.620 6.960 7.000 1,235,526 +0.22(+3.24%)
Dec 10, 2021 6.890 6.920 6.630 6.780 394,365 -0.06(-0.88%)
Dec 09, 2021 6.990 7.070 6.800 6.840 333,171 -0.24(-3.39%)
Dec 08, 2021 6.870 7.180 6.810 7.080 343,754 +0.21(+3.06%)
Dec 07, 2021 6.360 7.000 6.360 6.870 865,517 +0.68(+10.99%)
Dec 06, 2021 6.250 6.250 5.880 6.190 998,059 -0.09(-1.43%)
Dec 03, 2021 6.550 6.550 6.190 6.280 579,876 -0.24(-3.68%)
Dec 02, 2021 6.720 6.720 6.410 6.520 590,957 -0.17(-2.54%)
Dec 01, 2021 7.090 7.170 6.670 6.690 524,156 -0.25(-3.60%)
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%)
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