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
)
0.3151
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2022
2.830
3.080
2.770
2.970
612,497
+0.13(+4.58%)
Sep 29, 2022
3.000
3.000
2.790
2.840
329,997
-0.21(-6.89%)
Sep 28, 2022
3.000
3.083
2.920
3.050
511,430
+0.05(+1.67%)
Sep 27, 2022
3.110
3.175
2.940
3.000
445,339
-0.05(-1.64%)
Sep 26, 2022
3.000
3.130
2.975
3.050
298,839
+0.05(+1.67%)
Sep 23, 2022
3.040
3.040
2.950
3.000
697,986
-0.08(-2.60%)
Sep 22, 2022
3.330
3.425
3.055
3.080
596,868
-0.25(-7.51%)
Sep 21, 2022
3.510
3.540
3.310
3.330
439,866
-0.18(-5.13%)
Sep 20, 2022
3.550
3.630
3.500
3.510
346,896
-0.06(-1.68%)
Sep 19, 2022
3.680
3.710
3.550
3.570
256,701
-0.16(-4.29%)
Sep 16, 2022
3.800
3.846
3.590
3.730
562,795
-0.15(-3.87%)
Sep 15, 2022
3.790
4.020
3.765
3.880
378,709
+0.06(+1.57%)
Sep 14, 2022
3.670
3.820
3.665
3.820
351,017
+0.20(+5.52%)
Sep 13, 2022
3.780
3.860
3.530
3.620
634,675
-0.35(-8.82%)
Sep 12, 2022
4.130
4.400
3.850
3.970
634,013
-0.46(-10.38%)
Sep 09, 2022
4.250
4.460
4.210
4.430
265,932
+0.18(+4.24%)
Sep 08, 2022
4.090
4.307
4.030
4.250
201,587
+0.11(+2.66%)
Sep 07, 2022
3.800
4.150
3.790
4.140
313,259
+0.31(+8.09%)
Sep 06, 2022
4.010
4.070
3.810
3.830
375,575
-0.27(-6.59%)
Sep 02, 2022
4.320
4.390
4.080
4.100
253,818
-0.18(-4.21%)
Sep 01, 2022
4.220
4.310
4.130
4.280
391,843
-0.10(-2.28%)
Aug 31, 2022
4.410
4.440
4.290
4.380
287,782
+0.01(+0.23%)
Aug 30, 2022
4.450
4.580
4.295
4.370
202,789
-0.11(-2.46%)
Aug 29, 2022
4.560
4.650
4.460
4.480
262,865
-0.11(-2.40%)
Aug 26, 2022
4.850
4.880
4.550
4.590
268,170
-0.28(-5.75%)
Aug 25, 2022
4.850
4.880
4.730
4.870
167,035
+0.04(+0.83%)
Aug 24, 2022
4.830
5.010
4.730
4.830
290,321
+0.08(+1.68%)
Aug 23, 2022
4.620
4.870
4.620
4.750
151,652
+0.10(+2.15%)
Aug 22, 2022
4.620
4.660
4.495
4.650
239,878
-0.11(-2.31%)
Aug 19, 2022
4.780
4.800
4.610
4.760
228,782
-0.13(-2.66%)
Aug 18, 2022
4.680
4.920
4.649
4.890
164,114
+0.17(+3.60%)
Aug 17, 2022
5.020
5.050
4.710
4.720
238,303
-0.40(-7.81%)
Aug 16, 2022
5.190
5.190
4.925
5.120
322,428
-0.08(-1.54%)
Aug 15, 2022
5.180
5.240
5.070
5.200
336,169
-0.03(-0.57%)
Aug 12, 2022
4.930
5.240
4.930
5.230
336,483
+0.34(+6.95%)
Aug 11, 2022
5.000
5.050
4.680
4.890
512,171
-0.01(-0.20%)
Aug 10, 2022
4.520
4.940
4.520
4.900
446,014
+0.53(+12.13%)
Aug 09, 2022
4.690
4.700
4.220
4.370
374,278
-0.31(-6.62%)
Aug 08, 2022
4.830
4.876
4.570
4.680
197,566
-0.09(-1.89%)
Aug 05, 2022
4.690
4.878
4.640
4.770
166,205
+0.00(+0.00%)
Aug 04, 2022
4.590
4.780
4.546
4.770
207,541
+0.21(+4.61%)
Aug 03, 2022
4.430
4.595
4.400
4.560
195,121
+0.16(+3.64%)
Aug 02, 2022
4.300
4.590
4.300
4.400
272,657
+0.03(+0.69%)
Aug 01, 2022
4.260
4.400
4.150
4.370
233,706
+0.09(+2.10%)
Jul 29, 2022
4.080
4.405
4.030
4.280
440,728
+0.19(+4.65%)
Jul 28, 2022
4.080
4.103
3.920
4.090
223,053
+0.09(+2.25%)
Jul 27, 2022
3.850
4.000
3.830
4.000
272,615
+0.21(+5.54%)
Jul 26, 2022
3.950
3.950
3.780
3.790
175,248
-0.16(-4.05%)
Jul 25, 2022
4.120
4.130
3.890
3.950
316,195
-0.17(-4.13%)
Jul 22, 2022
4.300
4.300
4.017
4.120
213,228
-0.16(-3.74%)
Jul 21, 2022
4.150
4.410
4.120
4.280
283,402
+0.13(+3.13%)
Jul 20, 2022
3.970
4.190
3.970
4.150
255,809
+0.22(+5.60%)
Jul 19, 2022
3.670
4.000
3.660
3.930
347,756
+0.32(+8.86%)
Jul 18, 2022
3.630
3.780
3.590
3.610
233,420
+0.02(+0.56%)
Jul 15, 2022
3.490
3.600
3.360
3.590
252,404
+0.17(+4.97%)
Jul 14, 2022
3.440
3.465
3.350
3.420
252,190
-0.08(-2.29%)
Jul 13, 2022
3.370
3.535
3.335
3.500
196,307
+0.05(+1.45%)
Jul 12, 2022
3.430
3.520
3.370
3.450
153,080
+0.02(+0.58%)
Jul 11, 2022
3.590
3.590
3.417
3.430
255,578
-0.24(-6.54%)
Jul 08, 2022
3.570
3.715
3.520
3.670
253,800
+0.07(+1.94%)
Jul 07, 2022
3.610
3.735
3.570
3.600
239,865
-0.01(-0.28%)
Jul 06, 2022
3.770
3.800
3.590
3.610
235,005
-0.18(-4.75%)
Jul 05, 2022
3.510
3.800
3.429
3.790
321,889
+0.18(+4.99%)
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
.