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 (%)
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%)
Mar 01, 2023
3.770
3.770
3.530
3.540
425,262
-0.20(-5.35%)
Feb 28, 2023
3.620
3.800
3.611
3.740
779,738
+0.12(+3.31%)
Feb 27, 2023
3.680
3.760
3.535
3.620
436,636
+0.03(+0.84%)
Feb 24, 2023
3.750
3.820
3.540
3.590
570,277
-0.14(-3.75%)
Feb 23, 2023
3.680
3.780
3.600
3.730
376,677
+0.11(+3.04%)
Feb 22, 2023
3.670
3.730
3.605
3.620
466,800
-0.03(-0.82%)
Feb 21, 2023
3.810
3.930
3.640
3.650
892,243
-0.23(-6.05%)
Feb 17, 2023
3.940
3.950
3.760
3.885
665,764
-0.08(-1.89%)
Feb 16, 2023
4.130
4.140
3.950
3.960
470,937
-0.28(-6.60%)
Feb 15, 2023
4.180
4.260
4.150
4.240
346,993
+0.01(+0.24%)
Feb 14, 2023
4.060
4.310
3.940
4.230
608,463
+0.13(+3.17%)
Feb 13, 2023
4.320
4.320
4.055
4.100
766,242
-0.23(-5.31%)
Feb 10, 2023
4.370
4.500
4.320
4.330
528,331
-0.07(-1.59%)
Feb 09, 2023
4.750
4.805
4.380
4.400
740,137
-0.23(-4.97%)
Feb 08, 2023
4.810
4.955
4.570
4.630
863,064
-0.17(-3.54%)
Feb 07, 2023
4.500
4.850
4.400
4.800
1,706,319
+0.33(+7.38%)
Feb 06, 2023
4.330
4.650
4.320
4.470
1,602,182
+0.15(+3.47%)
Feb 03, 2023
3.990
4.365
3.920
4.320
1,052,210
+0.25(+6.14%)
Feb 02, 2023
4.140
4.160
3.950
4.070
1,658,948
+0.23(+5.99%)
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
.