Akoustis Technologies Inc (NQ: AKTS )

3.010 +0.170 (+5.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 2.820 3.089 2.820 3.010 330,783 +0.17(+5.99%)
May 25, 2023 2.880 2.920 2.800 2.840 259,331 -0.04(-1.39%)
May 24, 2023 2.850 2.890 2.800 2.880 211,997 -0.01(-0.35%)
May 23, 2023 2.860 3.010 2.860 2.890 487,770 -0.01(-0.34%)
May 22, 2023 2.960 3.000 2.770 2.900 1,051,134 -0.06(-2.03%)
May 19, 2023 3.180 3.180 2.960 2.960 366,811 -0.17(-5.43%)
May 18, 2023 3.140 3.220 3.070 3.130 487,516 -0.02(-0.63%)
May 17, 2023 2.880 3.180 2.820 3.150 485,307 +0.29(+10.14%)
May 16, 2023 2.870 2.890 2.765 2.860 395,447 -0.07(-2.39%)
May 15, 2023 2.730 2.940 2.660 2.930 451,329 +0.25(+9.33%)
May 12, 2023 2.740 2.760 2.625 2.680 392,207 -0.04(-1.47%)
May 11, 2023 2.770 2.770 2.645 2.720 498,352 -0.07(-2.51%)
May 10, 2023 2.780 2.925 2.760 2.790 583,679 +0.08(+2.95%)
May 09, 2023 2.860 2.930 2.660 2.710 1,245,856 -0.20(-6.87%)
May 08, 2023 2.830 3.080 2.770 2.910 671,436 +0.01(+0.34%)
May 05, 2023 2.770 2.915 2.770 2.900 629,441 +0.19(+7.01%)
May 04, 2023 2.690 2.785 2.651 2.710 613,885 -0.01(-0.37%)
May 03, 2023 2.680 2.830 2.660 2.720 804,385 +0.04(+1.49%)
May 02, 2023 2.800 2.801 2.620 2.680 798,175 -0.19(-6.62%)
May 01, 2023 2.900 2.930 2.840 2.870 500,665 +0.02(+0.70%)
Apr 28, 2023 2.880 2.890 2.805 2.850 476,552 -0.12(-4.04%)
Apr 27, 2023 2.920 2.980 2.830 2.970 388,513 +0.07(+2.41%)
Apr 26, 2023 2.880 2.990 2.810 2.900 432,798 +0.02(+0.87%)
Apr 25, 2023 3.090 3.140 2.840 2.875 488,311 -0.25(-7.85%)
Apr 24, 2023 3.330 3.330 3.120 3.120 252,570 -0.21(-6.31%)
Apr 21, 2023 3.350 3.390 3.290 3.330 317,252 -0.03(-0.89%)
Apr 20, 2023 3.400 3.470 3.240 3.360 1,008,086 -0.08(-2.33%)
Apr 19, 2023 3.360 3.460 3.311 3.440 644,667 +0.02(+0.58%)
Apr 18, 2023 3.450 3.479 3.348 3.420 688,909 -0.01(-0.29%)
Apr 17, 2023 3.190 3.440 3.190 3.430 570,100 +0.25(+7.86%)
Apr 14, 2023 3.330 3.350 3.110 3.180 318,296 -0.15(-4.50%)
Apr 13, 2023 3.120 3.330 3.120 3.330 287,390 +0.21(+6.73%)
Apr 12, 2023 3.240 3.270 3.085 3.120 249,323 -0.06(-1.89%)
Apr 11, 2023 3.220 3.315 3.170 3.180 364,409 -0.03(-0.93%)
Apr 10, 2023 3.070 3.245 3.010 3.210 383,637 +0.13(+4.22%)
Apr 06, 2023 2.800 3.145 2.735 3.080 731,022 +0.27(+9.61%)
Apr 05, 2023 2.900 2.985 2.740 2.810 422,183 -0.12(-4.10%)
Apr 04, 2023 3.110 3.120 2.910 2.930 325,760 -0.17(-5.48%)
Apr 03, 2023 3.080 3.130 2.970 3.100 496,919 +0.02(+0.65%)
Mar 31, 2023 3.000 3.120 2.950 3.080 439,897 +0.09(+3.01%)
Mar 30, 2023 3.000 3.060 2.950 2.990 388,990 +0.07(+2.40%)
Mar 29, 2023 2.770 2.945 2.770 2.920 469,600 +0.17(+6.18%)
Mar 28, 2023 2.770 2.780 2.630 2.750 729,816 -0.06(-2.14%)
Mar 27, 2023 2.900 2.905 2.800 2.810 462,877 -0.08(-2.77%)
Mar 24, 2023 2.790 2.900 2.775 2.890 475,973 +0.09(+3.21%)
Mar 23, 2023 2.950 2.950 2.740 2.800 745,589 -0.02(-0.71%)
Mar 22, 2023 2.880 3.045 2.820 2.820 602,882 -0.08(-2.76%)
Mar 21, 2023 2.860 2.945 2.750 2.900 679,641 +0.17(+6.23%)
Mar 20, 2023 2.930 2.930 2.665 2.730 1,082,009 -0.19(-6.51%)
Mar 17, 2023 3.170 3.200 2.920 2.920 2,457,291 -0.28(-8.75%)
Mar 16, 2023 3.130 3.230 3.020 3.200 734,845 +0.03(+0.95%)
Mar 15, 2023 3.110 3.210 3.000 3.170 693,638 -0.10(-3.06%)
Mar 14, 2023 3.450 3.480 3.215 3.270 772,877 +0.10(+3.15%)
Mar 13, 2023 3.120 3.220 3.010 3.170 877,021 -0.02(-0.63%)
Mar 10, 2023 3.660 3.730 3.130 3.190 1,058,618 -0.50(-13.55%)
Mar 09, 2023 3.830 3.930 3.680 3.690 713,273 -0.15(-3.91%)
Mar 08, 2023 3.710 3.850 3.660 3.840 461,649 +0.14(+3.78%)
Mar 07, 2023 3.690 3.705 3.574 3.700 383,741 -0.01(-0.27%)
Mar 06, 2023 3.670 3.740 3.530 3.710 539,245 +0.06(+1.64%)
Mar 03, 2023 3.510 3.680 3.455 3.650 441,364 +0.17(+4.89%)
Mar 02, 2023 3.510 3.525 3.290 3.480 738,989 -0.06(-1.69%)
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.