Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akoustis Technologies Inc (NQ: AKTS )

0.0923 +0.0031 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 16, 2024 0.0867 0.0979 0.0852 0.0923 8,399,583 +0.00(+3.48%)
Aug 15, 2024 0.0800 0.0959 0.0800 0.0892 16,037,980 +0.01(+9.31%)
Aug 14, 2024 0.0878 0.0892 0.0810 0.0816 10,712,321 -0.00(-5.12%)
Aug 13, 2024 0.1126 0.1139 0.0839 0.0860 113,192,288 +0.00(+0.70%)
Aug 12, 2024 0.0809 0.0864 0.0744 0.0854 8,239,230 +0.01(+11.49%)
Aug 09, 2024 0.0850 0.0850 0.0734 0.0766 5,221,824 -0.01(-6.93%)
Aug 08, 2024 0.0861 0.0861 0.0785 0.0823 4,547,330 -0.00(-0.96%)
Aug 07, 2024 0.0935 0.0935 0.0820 0.0831 2,220,340 -0.01(-8.18%)
Aug 06, 2024 0.0900 0.0952 0.0884 0.0905 2,502,442 +0.00(+5.23%)
Aug 05, 2024 0.0867 0.0970 0.0830 0.0860 4,099,171 -0.01(-14.00%)
Aug 02, 2024 0.1092 0.1097 0.0916 0.1000 5,417,632 -0.01(-11.89%)
Aug 01, 2024 0.1206 0.1230 0.1125 0.1135 2,983,908 -0.01(-5.89%)
Jul 31, 2024 0.1200 0.1250 0.1158 0.1206 2,181,607 +0.00(+1.26%)
Jul 30, 2024 0.1225 0.1269 0.1176 0.1191 2,319,809 -0.00(-3.48%)
Jul 29, 2024 0.1248 0.1293 0.1215 0.1234 1,491,374 -0.00(-1.20%)
Jul 26, 2024 0.1250 0.1263 0.1211 0.1249 1,441,051 +0.00(+2.29%)
Jul 25, 2024 0.1235 0.1288 0.1145 0.1221 2,024,801 -0.00(-0.89%)
Jul 24, 2024 0.1242 0.1277 0.1229 0.1232 1,325,127 +0.00(+0.00%)
Jul 23, 2024 0.1250 0.1250 0.1221 0.1232 2,000,562 -0.00(-1.68%)
Jul 22, 2024 0.1201 0.1348 0.1200 0.1253 3,314,654 +0.01(+4.42%)
Jul 19, 2024 0.1228 0.1267 0.1200 0.1200 2,267,956 -0.01(-4.23%)
Jul 18, 2024 0.1388 0.1388 0.1237 0.1253 2,869,125 -0.01(-7.87%)
Jul 17, 2024 0.1440 0.1500 0.1282 0.1360 3,526,287 -0.01(-6.34%)
Jul 16, 2024 0.1300 0.1500 0.1300 0.1452 4,816,898 +0.01(+10.25%)
Jul 15, 2024 0.1300 0.1374 0.1271 0.1317 2,855,462 -0.00(-0.68%)
Jul 12, 2024 0.1278 0.1366 0.1260 0.1326 4,736,576 +0.01(+3.92%)
Jul 11, 2024 0.1200 0.1276 0.1186 0.1276 4,367,391 +0.01(+4.33%)
Jul 10, 2024 0.1220 0.1250 0.1160 0.1223 9,969,172 -0.00(-3.70%)
Jul 09, 2024 0.1608 0.1631 0.1255 0.1270 45,531,840 -0.01(-6.62%)
Jul 08, 2024 0.1300 0.1360 0.1201 0.1360 3,812,125 +0.01(+10.75%)
Jul 05, 2024 0.1225 0.1228 0.1150 0.1228 3,324,727 -0.00(-3.31%)
Jul 03, 2024 0.1192 0.1291 0.1136 0.1270 3,506,151 +0.01(+9.39%)
Jul 02, 2024 0.1224 0.1240 0.1140 0.1161 5,901,709 -0.01(-6.07%)
Jul 01, 2024 0.1352 0.1353 0.1217 0.1236 4,414,532 -0.01(-6.15%)
Jun 28, 2024 0.1500 0.1500 0.1312 0.1317 13,118,512 -0.02(-11.37%)
Jun 27, 2024 0.1482 0.1510 0.1353 0.1486 18,385,304 +0.01(+8.86%)
Jun 26, 2024 0.1296 0.1435 0.1275 0.1365 12,030,423 +0.01(+5.65%)
Jun 25, 2024 0.1300 0.1363 0.1251 0.1292 5,960,217 -0.00(-0.62%)
Jun 24, 2024 0.1260 0.1353 0.1250 0.1300 4,576,989 +0.00(+3.42%)
Jun 21, 2024 0.1200 0.1299 0.1165 0.1257 7,075,141 +0.00(+2.11%)
Jun 20, 2024 0.1208 0.1520 0.1160 0.1231 18,793,108 +0.00(+1.23%)
Jun 18, 2024 0.1332 0.1337 0.1120 0.1216 8,462,701 -0.01(-4.85%)
Jun 17, 2024 0.1347 0.1390 0.1220 0.1278 5,367,099 -0.00(-3.47%)
Jun 14, 2024 0.1410 0.1437 0.1312 0.1324 4,413,548 -0.01(-5.43%)
Jun 13, 2024 0.1500 0.1500 0.1370 0.1400 5,060,934 -0.01(-9.27%)
Jun 12, 2024 0.1600 0.1664 0.1525 0.1543 3,109,995 -0.00(-0.26%)
Jun 11, 2024 0.1648 0.1648 0.1485 0.1547 3,446,088 -0.01(-6.24%)
Jun 10, 2024 0.1674 0.1683 0.1560 0.1650 4,218,970 -0.00(-2.37%)
Jun 07, 2024 0.1813 0.1813 0.1677 0.1690 4,467,981 -0.02(-8.89%)
Jun 06, 2024 0.1830 0.1952 0.1755 0.1855 4,266,833 -0.01(-3.94%)
Jun 05, 2024 0.1785 0.1957 0.1673 0.1931 6,880,187 +0.02(+10.98%)
Jun 04, 2024 0.1880 0.1900 0.1710 0.1740 6,005,454 -0.02(-10.54%)
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.