Akoustis Technologies Inc (NQ: AKTS )

0.1257 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4,218,980 -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%)
Jun 03, 2024 0.1999 0.2079 0.1830 0.1945 6,465,039 -0.02(-9.53%)
May 31, 2024 0.1886 0.2150 0.1810 0.2150 7,973,167 +0.02(+12.04%)
May 30, 2024 0.1830 0.2030 0.1677 0.1919 8,382,950 +0.00(+0.47%)
May 29, 2024 0.2004 0.2047 0.1853 0.1910 8,994,018 -0.02(-9.26%)
May 28, 2024 0.2095 0.2267 0.2045 0.2105 9,036,474 +0.00(+2.18%)
May 24, 2024 0.1945 0.2180 0.1790 0.2060 20,609,128 -0.00(-1.81%)
May 23, 2024 0.2195 0.2335 0.1874 0.2098 40,697,856 -0.11(-33.42%)
May 22, 2024 0.4400 0.5600 0.2333 0.3151 541,996,352 +0.18(+128.83%)
May 21, 2024 0.1641 0.1655 0.1309 0.1377 10,971,056 -0.02(-12.85%)
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%)
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.