Akoustis Technologies Inc (NQ: AKTS )

0.1232 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 296,348 -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%)
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.