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 (%)
Jun 30, 2020
8.220
8.360
8.080
8.290
394,017
-0.08(-0.96%)
Jun 29, 2020
8.580
8.620
7.550
8.370
890,263
-0.24(-2.79%)
Jun 26, 2020
8.650
9.400
8.590
8.610
3,227,700
+0.03(+0.35%)
Jun 25, 2020
8.140
8.590
8.110
8.580
277,197
+0.30(+3.62%)
Jun 24, 2020
8.770
8.820
8.150
8.280
513,523
-0.60(-6.76%)
Jun 23, 2020
8.750
9.140
8.670
8.880
779,033
+0.29(+3.38%)
Jun 22, 2020
7.950
8.680
7.870
8.590
836,668
+0.63(+7.98%)
Jun 19, 2020
8.280
8.480
7.940
7.955
856,500
-0.13(-1.67%)
Jun 18, 2020
8.200
8.380
7.910
8.090
985,348
+0.46(+6.03%)
Jun 17, 2020
7.990
8.010
7.530
7.630
461,663
-0.36(-4.51%)
Jun 16, 2020
8.100
8.120
7.820
7.990
535,975
+0.17(+2.17%)
Jun 15, 2020
7.460
7.880
7.300
7.820
461,591
+0.13(+1.69%)
Jun 12, 2020
7.660
7.840
7.360
7.690
488,500
+0.24(+3.22%)
Jun 11, 2020
7.630
7.890
7.250
7.450
666,158
-0.57(-7.11%)
Jun 10, 2020
8.120
8.267
7.920
8.020
365,605
-0.13(-1.60%)
Jun 09, 2020
8.180
8.270
8.010
8.150
357,892
-0.14(-1.69%)
Jun 08, 2020
8.000
8.540
7.999
8.290
723,396
+0.46(+5.87%)
Jun 05, 2020
7.720
7.969
7.630
7.830
407,300
+0.18(+2.35%)
Jun 04, 2020
7.860
7.930
7.500
7.650
314,452
-0.28(-3.53%)
Jun 03, 2020
7.780
8.070
7.773
7.930
408,067
+0.22(+2.85%)
Jun 02, 2020
7.840
7.870
7.570
7.710
336,538
-0.13(-1.66%)
Jun 01, 2020
7.420
7.980
7.300
7.840
573,633
+0.45(+6.09%)
May 29, 2020
7.360
7.520
7.170
7.390
610,200
+0.07(+0.96%)
May 28, 2020
7.900
8.000
7.290
7.320
623,346
-0.59(-7.46%)
May 27, 2020
8.300
8.300
7.710
7.910
593,197
-0.32(-3.89%)
May 26, 2020
8.410
8.500
8.210
8.230
532,560
+0.01(+0.12%)
May 22, 2020
8.390
8.400
8.000
8.220
458,700
+0.01(+0.12%)
May 21, 2020
7.860
8.490
7.800
8.210
1,347,406
+0.27(+3.40%)
May 20, 2020
7.850
8.090
7.710
7.940
408,843
+0.27(+3.52%)
May 19, 2020
8.000
8.100
7.630
7.670
601,791
-0.33(-4.13%)
May 18, 2020
7.890
8.080
7.760
8.000
503,125
+0.26(+3.36%)
May 15, 2020
7.510
7.970
7.320
7.740
418,200
+0.13(+1.71%)
May 14, 2020
7.270
7.640
7.000
7.610
469,986
+0.33(+4.53%)
May 13, 2020
8.100
8.168
7.250
7.280
967,103
-0.89(-10.89%)
May 12, 2020
8.480
8.500
8.150
8.170
430,677
-0.32(-3.77%)
May 11, 2020
8.450
8.550
8.050
8.490
721,803
-0.23(-2.69%)
May 08, 2020
8.500
8.985
8.350
8.725
587,900
+0.34(+4.12%)
May 07, 2020
8.740
8.830
8.250
8.380
629,398
-0.29(-3.34%)
May 06, 2020
8.550
8.890
8.510
8.670
601,141
+0.21(+2.48%)
May 05, 2020
8.090
8.874
8.070
8.460
931,345
+0.54(+6.82%)
May 04, 2020
8.280
8.360
7.750
7.920
783,163
-0.16(-1.98%)
May 01, 2020
8.740
8.930
7.690
8.080
1,162,000
-0.98(-10.82%)
Apr 30, 2020
8.980
9.310
8.770
9.060
882,011
+0.12(+1.34%)
Apr 29, 2020
8.800
9.250
8.610
8.940
1,162,366
+0.36(+4.20%)
Apr 28, 2020
8.960
8.980
8.420
8.580
1,062,463
-0.11(-1.27%)
Apr 27, 2020
8.380
8.980
8.190
8.690
1,124,464
+0.50(+6.11%)
Apr 24, 2020
8.090
8.300
7.754
8.190
734,900
+0.11(+1.36%)
Apr 23, 2020
8.500
8.630
7.930
8.080
992,874
-0.29(-3.46%)
Apr 22, 2020
7.300
8.630
7.300
8.370
2,995,081
+1.13(+15.61%)
Apr 21, 2020
7.470
7.720
7.150
7.240
516,360
-0.23(-3.08%)
Apr 20, 2020
7.450
7.950
7.310
7.470
622,294
-0.09(-1.19%)
Apr 17, 2020
7.720
7.950
7.350
7.560
584,300
-0.19(-2.45%)
Apr 16, 2020
7.880
7.880
7.070
7.750
822,399
+0.04(+0.52%)
Apr 15, 2020
7.590
7.900
7.160
7.710
760,209
+0.10(+1.31%)
Apr 14, 2020
8.000
8.060
7.340
7.610
1,224,405
-0.05(-0.65%)
Apr 13, 2020
7.700
8.110
7.200
7.660
2,595,266
+0.55(+7.74%)
Apr 09, 2020
6.490
7.470
6.429
7.110
2,886,300
+1.48(+26.29%)
Apr 08, 2020
5.440
5.660
5.180
5.630
694,022
+0.53(+10.39%)
Apr 07, 2020
5.090
5.110
4.780
5.100
434,763
+0.24(+4.94%)
Apr 06, 2020
4.550
4.890
4.550
4.860
389,633
+0.49(+11.21%)
Apr 03, 2020
4.570
4.870
4.210
4.370
395,200
-0.19(-4.17%)
Apr 02, 2020
4.660
4.860
4.441
4.560
404,823
+0.01(+0.22%)
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
.