Skip to main content

Akoustis Technologies Inc (NQ: AKTS )

0.6475 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 0.6500 0.7176 0.6250 0.6475 715,123 -0.00(-0.03%)
Feb 23, 2024 0.7100 0.7497 0.6400 0.6477 843,470 -0.09(-12.61%)
Feb 22, 2024 0.7800 0.7808 0.6900 0.7412 658,478 +0.01(+1.01%)
Feb 21, 2024 0.8388 0.8388 0.6978 0.7338 971,571 -0.06(-7.55%)
Feb 20, 2024 0.7800 0.8500 0.7700 0.7937 971,669 +0.01(+1.76%)
Feb 16, 2024 0.7400 0.8008 0.7300 0.7800 1,866,318 +0.05(+6.12%)
Feb 15, 2024 0.7000 0.7600 0.6900 0.7350 1,250,066 +0.06(+8.57%)
Feb 14, 2024 0.6422 0.7000 0.6422 0.6770 695,337 +0.06(+8.98%)
Feb 13, 2024 0.7100 0.7199 0.5905 0.6212 1,205,344 -0.11(-15.06%)
Feb 12, 2024 0.7000 0.7504 0.6983 0.7313 1,523,599 +0.05(+7.10%)
Feb 09, 2024 0.6900 0.6900 0.6400 0.6828 615,921 +0.02(+3.72%)
Feb 08, 2024 0.6500 0.6900 0.6221 0.6583 1,576,390 +0.03(+4.56%)
Feb 07, 2024 0.6068 0.6599 0.6000 0.6296 872,712 +0.02(+3.21%)
Feb 06, 2024 0.5925 0.6300 0.5507 0.6100 1,347,234 +0.03(+4.63%)
Feb 05, 2024 0.6300 0.6300 0.5830 0.5830 956,781 -0.03(-4.36%)
Feb 02, 2024 0.5583 0.6550 0.5534 0.6096 961,678 +0.06(+10.16%)
Feb 01, 2024 0.6400 0.6500 0.5200 0.5534 2,268,516 -0.02(-3.50%)
Jan 31, 2024 0.6000 0.6250 0.5850 0.5735 1,004,646 -0.02(-3.71%)
Jan 30, 2024 0.5700 0.6338 0.5600 0.5956 837,659 +0.03(+5.83%)
Jan 29, 2024 0.5800 0.5990 0.5350 0.5628 1,261,810 +0.02(+3.15%)
Jan 26, 2024 0.5400 0.6000 0.5168 0.5456 2,105,361 +0.00(+0.48%)
Jan 25, 2024 0.4572 0.5900 0.4500 0.5430 5,435,117 -0.16(-22.93%)
Jan 24, 2024 0.6800 0.7479 0.6698 0.7046 308,706 +0.00(+0.10%)
Jan 23, 2024 0.7200 0.7400 0.7000 0.7039 152,661 -0.02(-2.92%)
Jan 22, 2024 0.7502 0.7737 0.7000 0.7251 307,729 -0.01(-2.01%)
Jan 19, 2024 0.7200 0.7545 0.6815 0.7400 489,396 +0.04(+5.71%)
Jan 18, 2024 0.8000 0.9800 0.6775 0.7000 4,161,344 +0.07(+10.57%)
Jan 17, 2024 0.6001 0.6661 0.6000 0.6331 459,164 +0.04(+7.14%)
Jan 16, 2024 0.6500 0.6529 0.5811 0.5909 484,050 -0.06(-9.50%)
Jan 12, 2024 0.7000 0.7600 0.6500 0.6529 375,138 -0.05(-7.25%)
Jan 11, 2024 0.7801 0.7801 0.7000 0.7039 317,874 -0.05(-7.06%)
Jan 10, 2024 0.7490 0.7797 0.7110 0.7574 339,880 +0.01(+1.81%)
Jan 09, 2024 0.7207 0.7980 0.7207 0.7439 175,396 +0.02(+3.15%)
Jan 08, 2024 0.7437 0.7579 0.6900 0.7212 461,120 -0.04(-5.76%)
Jan 05, 2024 0.7700 0.7800 0.7400 0.7653 297,104 +0.02(+3.13%)
Jan 04, 2024 0.7402 0.7740 0.7200 0.7421 309,039 -0.02(-2.74%)
Jan 03, 2024 0.8000 0.8163 0.7151 0.7630 437,998 -0.04(-4.63%)
Jan 02, 2024 0.8500 0.9337 0.8000 0.8000 604,074 -0.03(-4.08%)
Dec 29, 2023 0.9100 0.9200 0.8133 0.8340 1,051,452 -0.07(-7.77%)
Dec 28, 2023 1.000 1.020 0.9020 0.9043 596,707 -0.09(-9.07%)
Dec 27, 2023 1.080 1.190 0.9600 0.9945 1,433,692 -0.07(-6.18%)
Dec 26, 2023 0.8800 1.140 0.8651 1.060 1,259,351 +0.22(+26.12%)
Dec 22, 2023 0.7120 0.8831 0.7120 0.8405 1,003,249 +0.11(+14.79%)
Dec 21, 2023 0.7400 0.7870 0.7100 0.7322 650,939 -0.00(-0.18%)
Dec 20, 2023 0.7500 0.8800 0.7200 0.7335 707,385 -0.01(-1.21%)
Dec 19, 2023 0.6759 0.7500 0.6702 0.7425 567,165 +0.08(+11.59%)
Dec 18, 2023 0.7900 0.7905 0.6636 0.6654 605,044 -0.11(-14.08%)
Dec 15, 2023 0.8200 0.8300 0.7301 0.7744 805,652 -0.06(-7.08%)
Dec 14, 2023 0.6300 0.8500 0.6300 0.8334 990,515 +0.21(+33.34%)
Dec 13, 2023 0.5556 0.6293 0.5405 0.6250 488,672 +0.05(+8.73%)
Dec 12, 2023 0.5370 0.6000 0.4850 0.5748 1,489,204 +0.05(+9.09%)
Dec 11, 2023 0.5501 0.5720 0.5200 0.5269 854,576 -0.03(-5.59%)
Dec 08, 2023 0.5600 0.6033 0.5459 0.5581 532,228 -0.01(-2.09%)
Dec 07, 2023 0.5964 0.6073 0.5456 0.5700 548,217 -0.01(-2.45%)
Dec 06, 2023 0.5700 0.6000 0.5655 0.5843 461,318 -0.00(-0.29%)
Dec 05, 2023 0.5906 0.6099 0.5400 0.5860 477,777 -0.02(-3.73%)
Dec 04, 2023 0.5700 0.6100 0.5397 0.6087 605,878 +0.04(+6.98%)
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.