Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Akoustis Technologies Inc
(NQ:
AKTS
)
0.2105
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.