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 (%)
Jul 31, 2018
8.010
8.020
7.770
7.930
143,448
-0.10(-1.25%)
Jul 30, 2018
8.150
8.350
7.760
8.030
130,589
-0.12(-1.47%)
Jul 27, 2018
8.820
8.835
8.100
8.150
169,300
-0.67(-7.60%)
Jul 26, 2018
8.850
8.891
8.610
8.820
56,891
+0.01(+0.11%)
Jul 25, 2018
8.640
8.896
8.390
8.810
72,997
+0.17(+1.97%)
Jul 24, 2018
8.900
8.903
8.440
8.640
68,635
-0.10(-1.20%)
Jul 23, 2018
8.880
8.990
8.550
8.745
72,770
-0.08(-0.85%)
Jul 20, 2018
9.000
9.140
8.770
8.820
62,237
-0.15(-1.67%)
Jul 19, 2018
9.190
9.210
8.650
8.970
149,480
-0.25(-2.71%)
Jul 18, 2018
9.270
9.370
9.050
9.220
150,020
-0.06(-0.65%)
Jul 17, 2018
8.890
9.360
8.850
9.280
211,018
+0.44(+4.98%)
Jul 16, 2018
9.000
9.140
8.626
8.840
204,085
+0.04(+0.45%)
Jul 13, 2018
8.720
8.869
8.650
8.800
99,828
+0.11(+1.27%)
Jul 12, 2018
8.700
9.025
8.550
8.690
128,544
+0.09(+1.05%)
Jul 11, 2018
8.440
8.685
8.381
8.600
84,555
+0.14(+1.65%)
Jul 10, 2018
8.630
8.910
8.381
8.460
135,558
-0.18(-2.08%)
Jul 09, 2018
8.920
8.950
8.310
8.640
200,312
-0.15(-1.71%)
Jul 06, 2018
8.550
8.860
8.100
8.790
221,047
+0.24(+2.81%)
Jul 05, 2018
7.790
9.420
7.760
8.550
716,773
+0.90(+11.76%)
Jul 03, 2018
7.650
7.650
7.650
0
+0.40(+5.52%)
Jul 02, 2018
7.180
7.399
6.960
7.250
85,757
-0.02(-0.28%)
Jun 29, 2018
7.100
7.447
7.010
7.270
112,817
+0.22(+3.12%)
Jun 28, 2018
6.970
7.970
6.731
7.050
492,055
+0.02(+0.28%)
Jun 27, 2018
7.370
7.600
6.800
7.030
179,250
-0.26(-3.57%)
Jun 26, 2018
7.180
7.580
6.640
7.290
252,093
+0.09(+1.25%)
Jun 25, 2018
8.040
8.180
7.190
7.200
188,843
-0.40(-5.26%)
Jun 22, 2018
8.500
8.500
7.550
7.600
1,253,632
-0.11(-1.43%)
Jun 21, 2018
7.830
8.639
7.500
7.710
555,338
+0.12(+1.58%)
Jun 20, 2018
7.300
7.590
7.110
7.590
451,036
+0.78(+11.45%)
Jun 19, 2018
6.650
7.400
6.560
6.810
479,507
+0.32(+4.93%)
Jun 18, 2018
6.380
6.550
6.295
6.490
39,665
+0.05(+0.78%)
Jun 15, 2018
6.580
6.550
6.440
47,660
-0.11(-1.68%)
Jun 14, 2018
6.560
6.630
6.360
6.550
41,463
+0.05(+0.77%)
Jun 13, 2018
6.320
6.550
6.280
6.500
57,172
+0.10(+1.56%)
Jun 12, 2018
6.880
6.880
6.295
6.400
109,910
-0.35(-5.19%)
Jun 11, 2018
6.690
6.870
6.600
6.750
92,162
+0.15(+2.27%)
Jun 08, 2018
6.780
6.810
6.520
6.600
62,826
-0.13(-1.93%)
Jun 07, 2018
6.800
7.000
6.560
6.730
85,433
-0.02(-0.30%)
Jun 06, 2018
6.700
6.840
6.680
6.750
61,558
+0.06(+0.90%)
Jun 05, 2018
6.670
6.820
6.540
6.690
60,005
+0.05(+0.75%)
Jun 04, 2018
6.760
6.867
6.600
6.640
56,506
-0.03(-0.45%)
Jun 01, 2018
6.574
6.776
6.510
6.670
37,069
+0.05(+0.76%)
May 31, 2018
6.630
6.730
6.530
6.620
40,428
+0.06(+0.91%)
May 30, 2018
6.699
6.755
6.410
6.560
42,394
-0.04(-0.61%)
May 29, 2018
6.590
6.790
6.500
6.600
60,677
-0.03(-0.45%)
May 25, 2018
6.630
6.630
6.630
0
+0.02(+0.30%)
May 24, 2018
6.670
6.720
6.400
6.610
55,943
+0.03(+0.46%)
May 23, 2018
6.460
6.740
6.460
6.580
33,659
+0.10(+1.54%)
May 22, 2018
6.760
6.760
6.450
6.480
45,928
-0.11(-1.67%)
May 21, 2018
6.450
6.650
6.280
6.590
35,349
+0.20(+3.13%)
May 18, 2018
6.600
6.600
6.310
6.390
48,324
-0.19(-2.89%)
May 17, 2018
6.770
6.880
6.530
6.580
74,521
-0.21(-3.09%)
May 16, 2018
6.710
6.880
6.280
6.790
141,627
+0.14(+2.11%)
May 15, 2018
6.890
6.900
6.620
6.650
49,468
-0.27(-3.90%)
May 14, 2018
6.900
6.980
6.770
6.920
124,222
+0.11(+1.62%)
May 11, 2018
5.900
6.890
5.799
6.810
225,301
+0.89(+15.03%)
May 10, 2018
5.930
5.990
5.630
5.920
65,110
-0.01(-0.17%)
May 09, 2018
5.710
5.980
5.645
5.930
57,567
+0.24(+4.22%)
May 08, 2018
5.580
5.750
5.580
5.690
27,397
-0.03(-0.52%)
May 07, 2018
5.530
5.940
5.530
5.720
59,287
+0.20(+3.62%)
May 04, 2018
5.420
5.650
5.420
5.520
43,574
+0.03(+0.55%)
May 03, 2018
5.690
5.820
5.450
5.490
51,152
-0.18(-3.17%)
May 02, 2018
5.330
5.750
5.300
5.670
131,348
+0.36(+6.78%)
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
.