Akoustis Technologies Inc (NQ: AKTS )

6.720 USD -0.100 (-1.47%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.