Financial News

Akoustis Technologies Inc (NQ: AKTS )

9.470 USD +0.080 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 11.48 11.48 9.950 9.970 1,333,098 -1.26(-11.22%)
Apr 30, 2021 11.95 12.04 11.21 11.23 767,800 -0.96(-7.88%)
Apr 29, 2021 12.71 12.87 11.98 12.19 616,809 -0.12(-0.97%)
Apr 28, 2021 12.15 12.38 11.92 12.31 294,638 +0.07(+0.57%)
Apr 27, 2021 12.40 12.47 12.04 12.24 421,965 -0.03(-0.24%)
Apr 26, 2021 11.90 12.30 11.67 12.27 474,271 +0.52(+4.43%)
Apr 23, 2021 11.38 11.80 11.32 11.75 556,400 +0.46(+4.07%)
Apr 22, 2021 11.70 11.94 11.23 11.29 439,566 -0.29(-2.50%)
Apr 21, 2021 10.87 11.59 10.60 11.58 504,922 +0.71(+6.53%)
Apr 20, 2021 11.29 11.41 10.71 10.87 556,872 -0.49(-4.31%)
Apr 19, 2021 11.90 11.91 11.06 11.36 567,460 -0.49(-4.14%)
Apr 16, 2021 12.25 12.45 11.84 11.85 560,200 -0.34(-2.79%)
Apr 15, 2021 12.15 12.33 11.85 12.19 367,677 +0.14(+1.16%)
Apr 14, 2021 12.00 12.22 11.81 12.05 494,167 +0.08(+0.67%)
Apr 13, 2021 11.99 12.16 11.56 11.97 470,776 +0.04(+0.34%)
Apr 12, 2021 12.24 12.31 11.81 11.93 541,748 -0.44(-3.56%)
Apr 09, 2021 11.92 12.42 11.79 12.37 433,000 +0.33(+2.74%)
Apr 08, 2021 12.16 12.25 11.75 12.04 706,305 -0.03(-0.25%)
Apr 07, 2021 13.29 13.70 12.07 12.07 1,136,085 -1.70(-12.35%)
Apr 06, 2021 14.06 14.11 13.55 13.77 375,153 -0.31(-2.20%)
Apr 05, 2021 14.30 14.38 13.80 14.08 406,026 +0.08(+0.57%)
Apr 01, 2021 13.71 14.01 13.62 14.00 397,500 +0.66(+4.95%)
Mar 31, 2021 12.88 13.43 12.84 13.34 484,876 +0.53(+4.14%)
Mar 30, 2021 12.75 12.88 12.17 12.81 694,312 -0.18(-1.39%)
Mar 29, 2021 12.62 13.07 12.50 12.99 552,816 +0.25(+1.96%)
Mar 26, 2021 12.93 13.16 12.19 12.74 666,500 -0.06(-0.47%)
Mar 25, 2021 12.50 12.86 12.10 12.80 829,045 -0.16(-1.23%)
Mar 24, 2021 13.52 13.55 12.88 12.96 599,599 -0.44(-3.28%)
Mar 23, 2021 13.63 14.02 13.24 13.40 607,929 -0.34(-2.51%)
Mar 22, 2021 13.50 14.08 13.17 13.74 594,160 +0.33(+2.50%)
Mar 19, 2021 13.28 13.78 12.95 13.41 1,226,900 +0.19(+1.44%)
Mar 18, 2021 13.63 13.70 13.09 13.22 736,224 -0.75(-5.37%)
Mar 17, 2021 13.09 14.05 12.95 13.97 588,508 +0.56(+4.18%)
Mar 16, 2021 13.74 13.77 12.80 13.41 945,723 -0.33(-2.40%)
Mar 15, 2021 14.43 14.44 13.52 13.74 875,387 -0.53(-3.71%)
Mar 12, 2021 14.00 14.54 13.78 14.27 688,700 -0.16(-1.11%)
Mar 11, 2021 13.97 14.62 13.66 14.43 1,174,277 +1.02(+7.61%)
Mar 10, 2021 13.13 13.85 12.89 13.41 1,430,117 +0.68(+5.34%)
Mar 09, 2021 12.06 13.15 12.06 12.73 1,079,356 +1.06(+9.08%)
Mar 08, 2021 12.57 12.80 11.56 11.67 1,011,623 -0.59(-4.81%)
Mar 05, 2021 12.88 13.00 11.26 12.26 1,985,900 -0.54(-4.22%)
Mar 04, 2021 13.35 13.80 12.56 12.80 1,588,895 -1.26(-8.96%)
Mar 03, 2021 14.85 14.94 14.00 14.06 539,044 -0.81(-5.45%)
Mar 02, 2021 15.66 15.66 14.82 14.87 445,137 -0.67(-4.31%)
Mar 01, 2021 14.70 15.62 14.50 15.54 601,949 +1.25(+8.75%)
Feb 26, 2021 14.50 14.88 13.94 14.29 580,300 -0.29(-1.99%)
Feb 25, 2021 15.01 15.21 14.51 14.58 753,141 -0.60(-3.95%)
Feb 24, 2021 15.49 15.86 14.81 15.18 427,180 +0.20(+1.34%)
Feb 23, 2021 14.50 15.05 13.18 14.98 1,579,630 -0.52(-3.35%)
Feb 22, 2021 15.83 15.94 15.28 15.50 615,216 -0.33(-2.08%)
Feb 19, 2021 14.95 15.93 14.95 15.83 600,600 +0.97(+6.53%)
Feb 18, 2021 14.75 15.13 14.54 14.86 597,818 -0.02(-0.13%)
Feb 17, 2021 15.50 15.50 14.60 14.88 901,756 -0.59(-3.81%)
Feb 16, 2021 16.10 16.44 15.35 15.47 1,033,228 -0.66(-4.09%)
Feb 12, 2021 16.25 16.53 15.60 16.13 799,200 -0.33(-2.00%)
Feb 11, 2021 17.00 17.23 16.08 16.46 807,131 -0.55(-3.23%)
Feb 10, 2021 17.70 17.85 16.75 17.01 808,991 -0.60(-3.41%)
Feb 09, 2021 17.25 17.95 16.91 17.61 682,154 +0.23(+1.32%)
Feb 08, 2021 18.50 18.63 17.20 17.38 1,354,801 -1.20(-6.46%)
Feb 05, 2021 18.50 18.85 17.70 18.58 1,278,800 +0.55(+3.05%)
Feb 04, 2021 17.36 18.13 16.62 18.03 2,202,055 +0.57(+3.26%)
Feb 03, 2021 17.96 18.12 17.20 17.46 978,445 -0.53(-2.95%)
Feb 02, 2021 16.65 19.15 16.44 17.99 2,117,366 +1.89(+11.74%)
Feb 01, 2021 15.93 16.91 15.18 16.10 1,548,927 +1.02(+6.76%)
Jan 29, 2021 15.54 16.15 14.93 15.08 1,078,900 -0.26(-1.69%)
Jan 28, 2021 16.73 17.13 15.11 15.34 1,113,163 -1.04(-6.35%)
Jan 27, 2021 15.61 17.39 15.54 16.38 1,104,312 +0.11(+0.68%)
Jan 26, 2021 17.35 17.36 15.93 16.27 1,050,424 -0.72(-4.24%)
Jan 25, 2021 15.76 17.96 15.66 16.99 1,910,355 +1.62(+10.54%)
Jan 22, 2021 14.85 15.37 14.47 15.37 687,400 +0.25(+1.65%)
Jan 21, 2021 14.65 15.34 14.26 15.12 709,676 +0.51(+3.49%)
Jan 20, 2021 14.92 15.43 14.39 14.61 801,545 +0.21(+1.46%)
Jan 19, 2021 13.29 14.88 13.26 14.40 916,113 +1.29(+9.84%)
Jan 15, 2021 13.49 13.83 12.94 13.11 459,200 -0.31(-2.31%)
Jan 14, 2021 13.00 13.70 13.00 13.42 441,132 +0.38(+2.91%)
Jan 13, 2021 13.14 13.20 12.85 13.04 516,154 -0.27(-2.03%)
Jan 12, 2021 13.51 13.55 12.96 13.31 624,347 -0.25(-1.84%)
Jan 11, 2021 13.26 13.77 13.15 13.56 725,315 +0.12(+0.86%)
Jan 08, 2021 13.31 14.24 13.12 13.45 999,200 +0.55(+4.31%)
Jan 07, 2021 12.50 13.19 12.46 12.89 717,838 +0.60(+4.88%)
Jan 06, 2021 12.56 13.12 12.06 12.29 901,121 -0.08(-0.65%)
Jan 05, 2021 11.89 12.52 11.86 12.37 725,640 +0.50(+4.21%)
Jan 04, 2021 12.49 12.75 11.56 11.87 772,193 -0.36(-2.94%)
Dec 31, 2020 12.23 12.23 12.23 571,740 -0.14(-1.13%)
Dec 30, 2020 11.71 12.63 11.70 12.37 571,740 +0.69(+5.91%)
Dec 29, 2020 12.56 12.65 11.12 11.68 1,127,791 -0.81(-6.49%)
Dec 28, 2020 12.73 13.00 12.36 12.49 968,695 +0.16(+1.30%)
Dec 24, 2020 12.61 12.77 11.94 12.33 330,900 -0.16(-1.28%)
Dec 23, 2020 12.76 13.23 12.17 12.49 1,581,282 +0.06(+0.48%)
Dec 22, 2020 11.85 12.59 11.50 12.43 1,829,487 +1.28(+11.48%)
Dec 21, 2020 10.84 11.33 10.81 11.15 892,980 +0.12(+1.09%)
Dec 18, 2020 11.55 11.60 11.03 11.03 1,590,800 -0.30(-2.65%)
Dec 17, 2020 11.11 11.82 10.83 11.33 2,268,827 +0.67(+6.29%)
Dec 16, 2020 9.830 10.73 9.800 10.66 1,727,120 +0.94(+9.67%)
Dec 15, 2020 9.190 9.962 9.180 9.720 1,130,756 +0.65(+7.17%)
Dec 14, 2020 8.910 9.280 8.700 9.070 1,209,121 +0.34(+3.89%)
Dec 11, 2020 8.620 9.470 8.610 8.730 1,534,900 +0.04(+0.46%)
Dec 10, 2020 8.350 8.740 8.200 8.690 813,120 +0.25(+2.96%)
Dec 09, 2020 8.450 8.760 8.280 8.440 892,594 +0.02(+0.24%)
Dec 08, 2020 8.290 8.550 8.210 8.420 837,320 +0.21(+2.62%)
Dec 07, 2020 7.930 8.370 7.930 8.205 709,444 +0.24(+2.95%)
Dec 04, 2020 7.690 8.000 7.640 7.970 615,200 +0.29(+3.78%)
Dec 03, 2020 7.500 7.750 7.400 7.680 493,612 +0.16(+2.13%)
Dec 02, 2020 7.550 7.590 7.410 7.520 703,761 -0.02(-0.27%)
Dec 01, 2020 7.680 7.750 7.470 7.540 717,861 -0.07(-0.92%)
Nov 30, 2020 7.880 7.970 7.580 7.610 949,000 -0.37(-4.64%)
Nov 27, 2020 7.720 7.980 7.620 7.980 548,700 +0.31(+4.04%)
Nov 25, 2020 7.560 7.710 7.410 7.670 990,400 +0.11(+1.46%)
Nov 24, 2020 7.660 7.910 7.510 7.560 1,364,581 -0.11(-1.43%)
Nov 23, 2020 8.000 8.010 7.600 7.670 1,030,141 -0.25(-3.16%)
Nov 20, 2020 7.900 7.990 7.750 7.920 527,800 -0.01(-0.13%)
Nov 19, 2020 8.000 8.110 7.870 7.930 625,839 -0.03(-0.38%)
Nov 18, 2020 7.950 8.060 7.740 7.960 891,120 +0.09(+1.14%)
Nov 17, 2020 8.000 8.060 7.780 7.870 659,430 -0.01(-0.13%)
Nov 16, 2020 8.000 8.020 7.790 7.880 379,280 -0.03(-0.38%)
Nov 13, 2020 7.880 7.950 7.730 7.910 374,300 +0.09(+1.15%)
Nov 12, 2020 7.910 7.980 7.680 7.820 526,259 -0.03(-0.38%)
Nov 11, 2020 7.910 8.040 7.740 7.850 549,491 -0.05(-0.63%)
Nov 10, 2020 8.070 8.200 7.700 7.900 651,967 -0.06(-0.75%)
Nov 09, 2020 8.510 8.600 7.940 7.960 779,811 -0.28(-3.40%)
Nov 06, 2020 8.890 8.890 8.160 8.240 674,000 -0.61(-6.89%)
Nov 05, 2020 8.540 8.900 8.540 8.850 860,459 +0.38(+4.49%)
Nov 04, 2020 8.460 8.650 8.300 8.470 358,597 +0.05(+0.59%)
Nov 03, 2020 8.350 8.850 8.280 8.420 804,495 +0.19(+2.31%)
Nov 02, 2020 8.580 8.650 8.100 8.230 470,758 -0.06(-0.72%)
Oct 30, 2020 8.490 8.920 8.050 8.290 860,100 -0.25(-2.93%)
Oct 29, 2020 8.150 8.550 8.150 8.540 564,440 +0.44(+5.43%)
Oct 28, 2020 8.040 8.190 7.810 8.100 418,604 -0.19(-2.29%)
Oct 27, 2020 8.130 8.350 8.000 8.290 380,279 +0.32(+4.08%)
Oct 26, 2020 8.100 8.279 7.830 7.965 504,328 -0.10(-1.18%)
Oct 23, 2020 8.000 8.070 7.800 8.060 463,700 +0.23(+2.94%)
Oct 22, 2020 7.820 8.050 7.720 7.830 481,849 +0.16(+2.09%)
Oct 21, 2020 7.910 7.980 7.650 7.670 435,241 -0.23(-2.91%)
Oct 20, 2020 7.990 8.000 7.800 7.900 282,216 +0.06(+0.77%)
Oct 19, 2020 7.950 8.000 7.610 7.840 426,138 +0.08(+1.03%)
Oct 16, 2020 8.020 8.171 7.750 7.760 553,000 -0.26(-3.24%)
Oct 15, 2020 8.100 8.130 7.860 8.020 393,477 -0.18(-2.20%)
Oct 14, 2020 8.510 8.610 8.140 8.200 222,298 -0.31(-3.64%)
Oct 13, 2020 8.470 8.700 8.450 8.510 282,693 -0.01(-0.12%)
Oct 12, 2020 8.590 8.660 8.440 8.520 237,288 -0.02(-0.23%)
Oct 09, 2020 8.500 8.580 8.425 8.540 203,700 +0.09(+1.07%)
Oct 08, 2020 8.490 8.590 8.380 8.450 224,031 +0.07(+0.84%)
Oct 07, 2020 8.310 8.440 8.180 8.380 206,892 +0.19(+2.32%)
Oct 06, 2020 8.080 8.415 8.020 8.190 273,430 +0.11(+1.36%)
Oct 05, 2020 8.000 8.290 7.960 8.080 235,589 +0.05(+0.62%)
Oct 02, 2020 7.910 8.160 7.880 8.030 207,400 -0.02(-0.25%)
Oct 01, 2020 8.210 8.380 7.950 8.050 351,807 -0.11(-1.35%)
Sep 30, 2020 8.520 8.620 8.090 8.160 425,722 -0.35(-4.11%)
Sep 29, 2020 8.330 8.880 8.270 8.510 470,981 +0.17(+2.04%)
Sep 28, 2020 8.370 8.600 8.270 8.340 315,688 +0.01(+0.12%)
Sep 25, 2020 8.040 8.480 8.020 8.330 410,900 +0.29(+3.61%)
Sep 24, 2020 7.970 8.230 7.810 8.040 246,393 +0.03(+0.37%)
Sep 23, 2020 8.400 8.500 7.930 8.010 383,667 -0.36(-4.30%)
Sep 22, 2020 8.160 8.370 8.100 8.370 273,211 +0.24(+2.95%)
Sep 21, 2020 7.760 8.160 7.700 8.130 366,653 +0.14(+1.75%)
Sep 18, 2020 8.120 8.120 7.770 7.990 562,100 -0.04(-0.50%)
Sep 17, 2020 7.970 8.150 7.870 8.030 284,842 -0.02(-0.25%)
Sep 16, 2020 8.080 8.325 8.000 8.050 277,828 +0.03(+0.37%)
Sep 15, 2020 7.870 8.120 7.820 8.020 340,684 +0.30(+3.89%)
Sep 14, 2020 7.650 7.750 7.500 7.720 245,697 +0.08(+1.05%)
Sep 11, 2020 7.500 7.770 7.490 7.640 266,800 +0.16(+2.14%)
Sep 10, 2020 7.580 7.690 7.430 7.480 345,022 -0.08(-1.06%)
Sep 09, 2020 7.630 7.780 7.310 7.560 539,072 +0.03(+0.40%)
Sep 08, 2020 8.000 8.080 7.500 7.530 697,217 -0.64(-7.83%)
Sep 04, 2020 8.090 8.290 7.500 8.170 736,200 +0.27(+3.42%)
Sep 03, 2020 8.050 8.100 7.780 7.900 353,772 -0.27(-3.30%)
Sep 02, 2020 8.320 8.340 7.971 8.170 288,481 +0.03(+0.37%)
Sep 01, 2020 7.920 8.240 7.850 8.140 314,819 +0.21(+2.65%)
Aug 31, 2020 8.130 8.160 7.860 7.930 405,756 -0.18(-2.22%)
Aug 28, 2020 8.160 8.250 7.850 8.110 597,000 -0.03(-0.37%)
Aug 27, 2020 8.650 8.740 8.130 8.140 649,578 -0.49(-5.68%)
Aug 26, 2020 8.400 8.997 8.400 8.630 765,048 +0.23(+2.74%)
Aug 25, 2020 8.520 8.534 8.270 8.400 448,038 -0.01(-0.12%)
Aug 24, 2020 8.740 9.550 8.110 8.410 1,042,569 -0.26(-3.00%)
Aug 21, 2020 8.600 8.780 8.460 8.670 586,600 +0.19(+2.24%)
Aug 20, 2020 8.510 8.800 8.390 8.480 396,607 -0.12(-1.40%)
Aug 19, 2020 8.140 8.880 8.100 8.600 2,186,313 +0.65(+8.18%)
Aug 18, 2020 8.000 8.080 7.850 7.950 339,216 -0.05(-0.62%)
Aug 17, 2020 7.900 8.090 7.850 8.000 269,068 +0.12(+1.52%)
Aug 14, 2020 7.900 8.040 7.730 7.880 421,600 -0.04(-0.51%)
Aug 13, 2020 8.020 8.190 7.900 7.920 305,668 -0.09(-1.12%)
Aug 12, 2020 7.750 8.040 7.750 8.010 298,718 +0.30(+3.89%)
Aug 11, 2020 7.820 7.980 7.660 7.710 683,398 -0.03(-0.39%)
Aug 10, 2020 7.940 8.020 7.730 7.740 456,126 -0.20(-2.52%)
Aug 07, 2020 7.830 8.089 7.807 7.940 323,600 +0.04(+0.51%)
Aug 06, 2020 8.160 8.280 7.830 7.900 511,201 -0.25(-3.07%)
Aug 05, 2020 8.020 8.220 7.910 8.150 293,178 +0.10(+1.24%)
Aug 04, 2020 8.030 8.070 7.820 8.050 480,156 +0.06(+0.69%)
Aug 03, 2020 7.990 8.120 7.840 7.995 511,283 +0.05(+0.69%)
Jul 31, 2020 8.250 8.410 7.720 7.940 780,700 -0.28(-3.41%)
Jul 30, 2020 8.110 8.430 8.070 8.220 543,662 -0.03(-0.36%)
Jul 29, 2020 8.220 8.300 7.960 8.250 482,360 +0.17(+2.10%)
Jul 28, 2020 8.220 8.280 7.920 8.080 332,571 -0.17(-2.06%)
Jul 27, 2020 7.980 8.330 7.940 8.250 359,623 +0.30(+3.77%)
Jul 24, 2020 8.000 8.065 7.740 7.950 315,600 -0.14(-1.73%)
Jul 23, 2020 8.100 8.280 7.930 8.090 323,791 +0.03(+0.37%)
Jul 22, 2020 8.040 8.270 8.000 8.060 432,529 -0.21(-2.60%)
Jul 21, 2020 8.710 8.730 8.220 8.275 370,427 -0.21(-2.42%)
Jul 20, 2020 8.000 8.880 8.000 8.480 1,087,939 +0.51(+6.40%)
Jul 17, 2020 7.760 8.040 7.750 7.970 354,000 +0.22(+2.84%)
Jul 16, 2020 7.790 7.920 7.670 7.750 330,629 -0.20(-2.52%)
Jul 15, 2020 7.980 8.090 7.710 7.950 375,263 +0.12(+1.53%)
Jul 14, 2020 7.790 7.890 7.370 7.830 549,224 +0.04(+0.51%)
Jul 13, 2020 8.380 8.440 7.770 7.790 463,010 -0.51(-6.14%)
Jul 10, 2020 8.400 8.570 8.240 8.300 379,100 +0.00(+0.00%)
Jul 09, 2020 8.310 8.380 8.080 8.300 315,809 +0.02(+0.24%)
Jul 08, 2020 8.110 8.350 7.960 8.280 526,352 +0.17(+2.10%)
Jul 07, 2020 8.440 8.500 8.090 8.110 415,292 -0.33(-3.91%)
Jul 06, 2020 8.480 8.640 8.340 8.440 454,960 +0.14(+1.69%)
Jul 02, 2020 8.320 8.450 8.155 8.300 334,400 +0.14(+1.72%)
Jul 01, 2020 8.330 8.490 8.100 8.160 517,806 -0.13(-1.57%)
Jun 30, 2020 8.220 8.360 8.080 8.290 394,017 -0.08(-0.96%)
Jun 29, 2020 8.580 8.620 7.550 8.370 890,263 -0.24(-2.79%)
Jun 26, 2020 8.650 9.400 8.590 8.610 3,227,700 +0.03(+0.35%)
Jun 25, 2020 8.140 8.590 8.110 8.580 277,197 +0.30(+3.62%)
Jun 24, 2020 8.770 8.820 8.150 8.280 513,523 -0.60(-6.76%)
Jun 23, 2020 8.750 9.140 8.670 8.880 779,033 +0.29(+3.38%)
Jun 22, 2020 7.950 8.680 7.870 8.590 836,668 +0.63(+7.98%)
Jun 19, 2020 8.280 8.480 7.940 7.955 856,500 -0.13(-1.67%)
Jun 18, 2020 8.200 8.380 7.910 8.090 985,348 +0.46(+6.03%)
Jun 17, 2020 7.990 8.010 7.530 7.630 461,663 -0.36(-4.51%)
Jun 16, 2020 8.100 8.120 7.820 7.990 535,975 +0.17(+2.17%)
Jun 15, 2020 7.460 7.880 7.300 7.820 461,591 +0.13(+1.69%)
Jun 12, 2020 7.660 7.840 7.360 7.690 488,500 +0.24(+3.22%)
Jun 11, 2020 7.630 7.890 7.250 7.450 666,158 -0.57(-7.11%)
Jun 10, 2020 8.120 8.267 7.920 8.020 365,605 -0.13(-1.60%)
Jun 09, 2020 8.180 8.270 8.010 8.150 357,892 -0.14(-1.69%)
Jun 08, 2020 8.000 8.540 7.999 8.290 723,396 +0.46(+5.87%)
Jun 05, 2020 7.720 7.969 7.630 7.830 407,300 +0.18(+2.35%)
Jun 04, 2020 7.860 7.930 7.500 7.650 314,452 -0.28(-3.53%)
Jun 03, 2020 7.780 8.070 7.773 7.930 408,067 +0.22(+2.85%)
Jun 02, 2020 7.840 7.870 7.570 7.710 336,538 -0.13(-1.66%)
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