Skip to main content

Akoustis Technologies Inc (NQ: AKTS )

0.1383 -0.0197 (-12.47%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 0.2115 0.2300 0.1500 0.1580 24,408,592 -0.20(-55.64%)
May 17, 2024 0.4018 0.4099 0.3475 0.3562 1,497,737 -0.04(-10.48%)
May 16, 2024 0.4300 0.4400 0.3880 0.3979 738,265 -0.02(-4.44%)
May 15, 2024 0.4590 0.4590 0.4010 0.4164 848,481 -0.02(-5.36%)
May 14, 2024 0.4321 0.4686 0.4150 0.4400 1,144,358 +0.02(+5.09%)
May 13, 2024 0.5400 0.5400 0.4100 0.4187 2,929,914 -0.15(-26.30%)
May 10, 2024 0.5515 0.5919 0.5500 0.5681 430,899 +0.01(+1.01%)
May 09, 2024 0.5600 0.6342 0.5415 0.5624 545,474 -0.01(-1.40%)
May 08, 2024 0.5900 0.5900 0.5500 0.5704 296,364 -0.03(-4.44%)
May 07, 2024 0.6100 0.6489 0.5900 0.5969 406,427 -0.01(-0.96%)
May 06, 2024 0.6000 0.6088 0.5763 0.6027 212,763 +0.00(+0.45%)
May 03, 2024 0.6000 0.6088 0.5736 0.6000 414,668 +0.00(+0.00%)
May 02, 2024 0.6088 0.6088 0.5829 0.6000 435,080 +0.00(+0.00%)
May 01, 2024 0.5600 0.6075 0.5600 0.6000 297,833 +0.01(+2.20%)
Apr 30, 2024 0.5700 0.5900 0.5543 0.5871 380,133 +0.01(+2.55%)
Apr 29, 2024 0.5486 0.5988 0.5201 0.5725 351,384 +0.03(+4.82%)
Apr 26, 2024 0.5766 0.5800 0.5226 0.5462 276,931 -0.02(-3.46%)
Apr 25, 2024 0.5700 0.5900 0.5425 0.5658 282,774 +0.01(+1.85%)
Apr 24, 2024 0.5900 0.5930 0.5550 0.5555 332,087 -0.05(-8.03%)
Apr 23, 2024 0.5500 0.6140 0.5200 0.6040 797,571 +0.06(+10.48%)
Apr 22, 2024 0.4900 0.5536 0.4870 0.5467 371,356 +0.06(+12.26%)
Apr 19, 2024 0.5000 0.5233 0.4825 0.4870 473,952 -0.02(-4.70%)
Apr 18, 2024 0.5135 0.5314 0.4800 0.5110 349,036 +0.01(+1.23%)
Apr 17, 2024 0.5190 0.5229 0.4900 0.5048 368,131 -0.00(-0.06%)
Apr 16, 2024 0.5200 0.5427 0.5050 0.5051 595,894 -0.02(-3.86%)
Apr 15, 2024 0.5800 0.5800 0.5050 0.5254 867,631 -0.05(-8.32%)
Apr 12, 2024 0.5760 0.6070 0.5600 0.5731 272,160 -0.03(-4.48%)
Apr 11, 2024 0.5840 0.6000 0.5700 0.6000 330,194 +0.02(+2.56%)
Apr 10, 2024 0.5800 0.6100 0.5607 0.5850 501,942 -0.01(-2.01%)
Apr 09, 2024 0.5900 0.6390 0.5800 0.5970 350,023 +0.00(+0.66%)
Apr 08, 2024 0.5897 0.6390 0.5800 0.5931 603,147 +0.02(+2.83%)
Apr 05, 2024 0.5900 0.6400 0.5500 0.5768 714,371 -0.02(-3.22%)
Apr 04, 2024 0.5900 0.6200 0.5801 0.5960 533,286 +0.01(+1.02%)
Apr 03, 2024 0.5700 0.5950 0.5313 0.5900 382,845 +0.05(+8.34%)
Apr 02, 2024 0.5600 0.5757 0.5400 0.5446 465,905 -0.01(-1.02%)
Apr 01, 2024 0.5907 0.5952 0.5300 0.5502 590,848 -0.04(-6.92%)
Mar 28, 2024 0.5700 0.6183 0.5700 0.5911 299,971 +0.01(+1.35%)
Mar 27, 2024 0.5467 0.5900 0.5402 0.5832 530,174 +0.04(+8.28%)
Mar 26, 2024 0.5605 0.6055 0.5300 0.5386 574,082 -0.03(-5.21%)
Mar 25, 2024 0.5700 0.5789 0.5651 0.5682 437,532 -0.00(-0.05%)
Mar 22, 2024 0.6100 0.6200 0.5510 0.5685 324,876 -0.05(-7.33%)
Mar 21, 2024 0.6390 0.6390 0.5900 0.6135 483,206 +0.01(+1.05%)
Mar 20, 2024 0.6000 0.6101 0.5575 0.6071 430,372 +0.00(+0.20%)
Mar 19, 2024 0.5400 0.6300 0.5400 0.6059 1,029,472 +0.07(+12.20%)
Mar 18, 2024 0.5835 0.6000 0.5347 0.5400 1,027,784 -0.00(-0.64%)
Mar 15, 2024 0.5600 0.6141 0.5435 0.5435 3,586,306 -0.02(-4.23%)
Mar 14, 2024 0.6100 0.6230 0.5675 0.5675 640,786 -0.03(-5.68%)
Mar 13, 2024 0.5968 0.6254 0.5900 0.6017 280,418 +0.01(+1.13%)
Mar 12, 2024 0.6246 0.6389 0.5950 0.5950 504,383 -0.03(-4.72%)
Mar 11, 2024 0.6300 0.6497 0.6138 0.6245 489,434 -0.01(-1.00%)
Mar 08, 2024 0.6200 0.6600 0.5950 0.6308 681,142 +0.01(+2.22%)
Mar 07, 2024 0.6200 0.6696 0.5900 0.6171 462,731 -0.01(-1.30%)
Mar 06, 2024 0.6040 0.6399 0.6019 0.6252 608,150 +0.03(+5.50%)
Mar 05, 2024 0.6000 0.6200 0.5850 0.5926 465,565 -0.01(-1.22%)
Mar 04, 2024 0.6250 0.6297 0.5610 0.5999 1,076,204 +0.00(+0.23%)
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.