Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Akoustis Technologies Inc
(NQ:
AKTS
)
0.1324
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2021
7.420
7.575
7.400
7.520
460,625
+0.02(+0.27%)
Oct 28, 2021
7.220
7.590
7.190
7.500
344,363
+0.28(+3.88%)
Oct 27, 2021
7.200
7.380
7.170
7.220
312,077
-0.03(-0.41%)
Oct 26, 2021
7.440
7.250
353,078
-0.15(-2.03%)
Oct 25, 2021
7.210
7.500
7.090
7.400
452,913
+0.21(+2.92%)
Oct 22, 2021
7.690
7.800
7.140
7.190
952,928
-0.58(-7.46%)
Oct 21, 2021
7.790
8.070
7.750
7.770
414,175
-0.04(-0.51%)
Oct 20, 2021
8.250
8.250
7.570
7.810
1,278,175
-0.43(-5.22%)
Oct 19, 2021
8.460
8.470
8.200
8.240
525,404
+0.01(+0.12%)
Oct 18, 2021
8.860
8.920
8.160
8.230
653,763
-0.52(-5.94%)
Oct 15, 2021
9.100
9.100
8.630
8.750
485,167
-0.20(-2.23%)
Oct 14, 2021
8.680
9.010
8.600
8.950
411,594
+0.44(+5.17%)
Oct 13, 2021
8.100
8.630
8.100
8.510
383,139
+0.45(+5.58%)
Oct 12, 2021
7.940
8.080
7.860
8.060
266,953
+0.14(+1.77%)
Oct 11, 2021
7.940
8.240
7.860
7.920
328,064
-0.03(-0.38%)
Oct 08, 2021
8.320
8.320
7.920
7.950
554,306
-0.37(-4.45%)
Oct 07, 2021
8.420
8.670
8.270
8.320
467,486
+0.05(+0.60%)
Oct 06, 2021
8.520
8.870
8.200
8.270
1,314,141
-0.63(-7.08%)
Oct 05, 2021
9.020
9.206
8.820
8.900
402,026
-0.08(-0.89%)
Oct 04, 2021
9.660
9.680
8.920
8.980
507,676
-0.70(-7.23%)
Oct 01, 2021
9.790
9.815
9.430
9.680
296,575
-0.02(-0.21%)
Sep 30, 2021
9.730
9.870
9.620
9.700
248,912
+0.05(+0.52%)
Sep 29, 2021
10.25
10.26
9.625
9.650
292,987
-0.34(-3.40%)
Sep 28, 2021
10.48
10.50
9.960
9.990
333,368
-0.71(-6.64%)
Sep 27, 2021
10.44
10.75
10.26
10.70
366,844
+0.33(+3.18%)
Sep 24, 2021
10.32
10.47
10.06
10.37
359,072
+0.00(+0.00%)
Sep 23, 2021
10.02
10.44
9.830
10.37
604,815
+0.73(+7.57%)
Sep 22, 2021
9.350
9.690
9.310
9.640
217,804
+0.37(+3.99%)
Sep 21, 2021
9.210
9.370
9.120
9.270
251,857
+0.09(+0.98%)
Sep 20, 2021
9.550
9.680
9.080
9.180
613,014
-0.72(-7.27%)
Sep 17, 2021
9.980
10.10
9.775
9.900
393,822
-0.13(-1.30%)
Sep 16, 2021
9.680
10.06
9.540
10.03
438,444
+0.26(+2.66%)
Sep 15, 2021
9.640
9.821
9.530
9.770
346,188
+0.05(+0.51%)
Sep 14, 2021
10.12
10.25
9.600
9.720
495,097
-0.39(-3.86%)
Sep 13, 2021
10.25
10.30
9.898
10.11
355,172
-0.07(-0.69%)
Sep 10, 2021
10.19
10.58
10.14
10.18
375,078
+0.03(+0.30%)
Sep 09, 2021
10.03
10.34
9.850
10.15
343,655
+0.13(+1.30%)
Sep 08, 2021
10.15
10.20
9.830
10.02
461,329
-0.21(-2.05%)
Sep 07, 2021
10.18
10.49
10.15
10.23
287,657
-0.13(-1.25%)
Sep 03, 2021
10.18
10.53
10.15
10.36
609,167
+0.23(+2.27%)
Sep 02, 2021
10.09
10.20
9.850
10.13
628,474
+0.09(+0.90%)
Sep 01, 2021
9.910
10.10
9.825
10.04
547,034
+0.12(+1.21%)
Aug 31, 2021
9.010
9.940
8.945
9.920
791,476
+0.80(+8.77%)
Aug 30, 2021
10.00
10.04
8.730
9.120
1,600,166
-0.87(-8.71%)
Aug 27, 2021
9.450
10.24
9.230
9.990
922,639
+1.25(+14.30%)
Aug 26, 2021
8.900
9.070
8.640
8.740
335,290
-0.12(-1.35%)
Aug 25, 2021
8.870
9.160
8.800
8.860
270,329
-0.06(-0.67%)
Aug 24, 2021
8.910
8.990
8.710
8.920
294,255
+0.10(+1.13%)
Aug 23, 2021
8.150
8.830
8.150
8.820
396,160
+0.71(+8.75%)
Aug 20, 2021
8.350
8.420
7.700
8.110
1,092,816
-0.31(-3.68%)
Aug 19, 2021
8.460
8.610
8.330
8.420
358,928
-0.12(-1.41%)
Aug 18, 2021
8.200
8.750
8.145
8.540
315,548
+0.35(+4.27%)
Aug 17, 2021
8.330
8.478
8.050
8.190
329,111
-0.21(-2.50%)
Aug 16, 2021
8.600
8.680
8.370
8.400
411,007
-0.35(-4.00%)
Aug 13, 2021
9.000
9.000
8.690
8.750
309,034
-0.31(-3.42%)
Aug 12, 2021
9.030
9.210
8.780
9.060
350,686
-0.05(-0.55%)
Aug 11, 2021
9.440
9.440
9.052
9.110
248,326
-0.25(-2.67%)
Aug 10, 2021
9.350
9.450
9.090
9.360
311,582
+0.03(+0.32%)
Aug 09, 2021
9.530
9.530
9.320
9.330
298,660
-0.24(-2.51%)
Aug 06, 2021
9.620
9.680
9.424
9.570
138,831
-0.04(-0.42%)
Aug 05, 2021
9.510
9.680
9.430
9.610
292,651
+0.14(+1.48%)
Aug 04, 2021
9.370
9.570
9.345
9.470
271,295
+0.08(+0.85%)
Aug 03, 2021
9.830
9.830
9.210
9.390
404,544
-0.34(-3.49%)
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
.