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
)
0.2150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2020
12.23
12.23
12.23
571,740
-0.14(-1.13%)
Dec 30, 2020
11.71
12.63
11.70
12.37
571,740
+0.69(+5.91%)
Dec 29, 2020
12.56
12.65
11.12
11.68
1,127,791
-0.81(-6.49%)
Dec 28, 2020
12.73
13.00
12.36
12.49
968,695
+0.16(+1.30%)
Dec 24, 2020
12.61
12.77
11.94
12.33
330,900
-0.16(-1.28%)
Dec 23, 2020
12.76
13.23
12.17
12.49
1,581,282
+0.06(+0.48%)
Dec 22, 2020
11.85
12.59
11.50
12.43
1,829,675
+1.28(+11.48%)
Dec 21, 2020
10.84
11.33
10.81
11.15
892,980
+0.12(+1.09%)
Dec 18, 2020
11.55
11.60
11.03
11.03
1,590,800
-0.30(-2.65%)
Dec 17, 2020
11.11
11.82
10.83
11.33
2,268,827
+0.67(+6.29%)
Dec 16, 2020
9.830
10.73
9.800
10.66
1,727,120
+0.94(+9.67%)
Dec 15, 2020
9.190
9.962
9.180
9.720
1,130,756
+0.65(+7.17%)
Dec 14, 2020
8.910
9.280
8.700
9.070
1,209,121
+0.34(+3.89%)
Dec 11, 2020
8.620
9.470
8.610
8.730
1,534,900
+0.04(+0.46%)
Dec 10, 2020
8.350
8.740
8.200
8.690
813,120
+0.25(+2.96%)
Dec 09, 2020
8.450
8.760
8.280
8.440
892,594
+0.02(+0.24%)
Dec 08, 2020
8.290
8.550
8.210
8.420
837,320
+0.21(+2.62%)
Dec 07, 2020
7.930
8.370
7.930
8.205
709,444
+0.24(+2.95%)
Dec 04, 2020
7.690
8.000
7.640
7.970
615,200
+0.29(+3.78%)
Dec 03, 2020
7.500
7.750
7.400
7.680
493,612
+0.16(+2.13%)
Dec 02, 2020
7.550
7.590
7.410
7.520
703,761
-0.02(-0.27%)
Dec 01, 2020
7.680
7.750
7.470
7.540
717,861
-0.07(-0.92%)
Nov 30, 2020
7.880
7.970
7.580
7.610
949,000
-0.37(-4.64%)
Nov 27, 2020
7.720
7.980
7.620
7.980
548,700
+0.31(+4.04%)
Nov 25, 2020
7.560
7.710
7.410
7.670
990,400
+0.11(+1.46%)
Nov 24, 2020
7.660
7.910
7.510
7.560
1,364,581
-0.11(-1.43%)
Nov 23, 2020
8.000
8.010
7.600
7.670
1,030,141
-0.25(-3.16%)
Nov 20, 2020
7.900
7.990
7.750
7.920
527,800
-0.01(-0.13%)
Nov 19, 2020
8.000
8.110
7.870
7.930
625,839
-0.03(-0.38%)
Nov 18, 2020
7.950
8.060
7.740
7.960
891,120
+0.09(+1.14%)
Nov 17, 2020
8.000
8.060
7.780
7.870
659,430
-0.01(-0.13%)
Nov 16, 2020
8.000
8.020
7.790
7.880
379,280
-0.03(-0.38%)
Nov 13, 2020
7.880
7.950
7.730
7.910
374,300
+0.09(+1.15%)
Nov 12, 2020
7.910
7.980
7.680
7.820
526,259
-0.03(-0.38%)
Nov 11, 2020
7.910
8.040
7.740
7.850
549,491
-0.05(-0.63%)
Nov 10, 2020
8.070
8.200
7.700
7.900
651,967
-0.06(-0.75%)
Nov 09, 2020
8.510
8.600
7.940
7.960
779,811
-0.28(-3.40%)
Nov 06, 2020
8.890
8.890
8.160
8.240
674,000
-0.61(-6.89%)
Nov 05, 2020
8.540
8.900
8.540
8.850
860,459
+0.38(+4.49%)
Nov 04, 2020
8.460
8.650
8.300
8.470
358,597
+0.05(+0.59%)
Nov 03, 2020
8.350
8.850
8.280
8.420
804,495
+0.19(+2.31%)
Nov 02, 2020
8.580
8.650
8.100
8.230
470,758
-0.06(-0.72%)
Oct 30, 2020
8.490
8.920
8.050
8.290
860,100
-0.25(-2.93%)
Oct 29, 2020
8.150
8.550
8.150
8.540
564,440
+0.44(+5.43%)
Oct 28, 2020
8.040
8.190
7.810
8.100
418,604
-0.19(-2.29%)
Oct 27, 2020
8.130
8.350
8.000
8.290
380,279
+0.32(+4.08%)
Oct 26, 2020
8.100
8.279
7.830
7.965
504,328
-0.10(-1.18%)
Oct 23, 2020
8.000
8.070
7.800
8.060
463,700
+0.23(+2.94%)
Oct 22, 2020
7.820
8.050
7.720
7.830
481,849
+0.16(+2.09%)
Oct 21, 2020
7.910
7.980
7.650
7.670
435,241
-0.23(-2.91%)
Oct 20, 2020
7.990
8.000
7.800
7.900
282,216
+0.06(+0.77%)
Oct 19, 2020
7.950
8.000
7.610
7.840
426,138
+0.08(+1.03%)
Oct 16, 2020
8.020
8.171
7.750
7.760
553,000
-0.26(-3.24%)
Oct 15, 2020
8.100
8.130
7.860
8.020
393,477
-0.18(-2.20%)
Oct 14, 2020
8.510
8.610
8.140
8.200
222,298
-0.31(-3.64%)
Oct 13, 2020
8.470
8.700
8.450
8.510
282,693
-0.01(-0.12%)
Oct 12, 2020
8.590
8.660
8.440
8.520
237,288
-0.02(-0.23%)
Oct 09, 2020
8.500
8.580
8.425
8.540
203,700
+0.09(+1.07%)
Oct 08, 2020
8.490
8.590
8.380
8.450
224,031
+0.07(+0.84%)
Oct 07, 2020
8.310
8.440
8.180
8.380
206,892
+0.19(+2.32%)
Oct 06, 2020
8.080
8.415
8.020
8.190
273,430
+0.11(+1.36%)
Oct 05, 2020
8.000
8.290
7.960
8.080
235,589
+0.05(+0.62%)
Oct 02, 2020
7.910
8.160
7.880
8.030
207,400
-0.02(-0.25%)
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
.