ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,460.48
-0.41%
US Tech 100
19,181.60
-0.43%
Dow Jones
39,118.86
-0.12%
Brent Oil
84.85
0.00%
Bitcoin
61,043.52
1.21%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Akoustis Technologies Inc (AKTS)

  7. Akoustis Technologies Inc (AKTS) Historical

AKTS Akoustis Technologies Inc

0.1319
-0.0167 (-11.24%)
Jun 28 2024 - Closed
Delayed by 15 minutes

AKTS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2024 0.1486 0.00 0.00% 0.1486 0.1486 0.1486 0
Jun 27 2024 0.1486 0.0121 8.86% 0.1482 0.151 0.1353 18,270,748
Jun 26 2024 0.1365 0.0073 5.65% 0.1296 0.1435 0.1275 12,017,671
Jun 25 2024 0.1292 -0.0008 -0.62% 0.13 0.1363 0.1251 5,957,780
Jun 24 2024 0.13 0.0043 3.42% 0.126 0.1353 0.125 4,512,625
Jun 21 2024 0.1257 0.0026 2.11% 0.12 0.129899 0.1165 6,958,060
Jun 20 2024 0.1231 0.0015 1.23% 0.1208 0.152 0.116 18,760,467
Jun 18 2024 0.1216 -0.0062 -4.85% 0.1332 0.1337 0.112 8,179,373
Jun 17 2024 0.1278 -0.0046 -3.47% 0.1347 0.139 0.122 5,350,978
Jun 14 2024 0.1324 -0.0076 -5.43% 0.141 0.1437 0.1312 4,398,745
Jun 13 2024 0.14 -0.0143 -9.27% 0.1492 0.15 0.137 5,056,351
Jun 12 2024 0.1543 -0.0004 -0.26% 0.16 0.1664 0.1525 3,082,833
Jun 11 2024 0.1547 -0.0103 -6.24% 0.1648 0.1648 0.1485 3,422,633
Jun 10 2024 0.165 -0.004 -2.37% 0.1674 0.1683 0.156 4,207,282
Jun 07 2024 0.169 -0.0165 -8.89% 0.1813 0.1813 0.1677 4,436,064
Jun 06 2024 0.1855 -0.0076 -3.94% 0.183 0.1952 0.1755 4,213,994
Jun 05 2024 0.1931 0.0191 10.98% 0.1785 0.1957 0.1673 6,688,880
Jun 04 2024 0.174 -0.0205 -10.54% 0.188 0.19 0.171 5,995,071
Jun 03 2024 0.1945 -0.0205 -9.53% 0.1999 0.207899 0.183 6,444,722
May 31 2024 0.215 0.0231 12.04% 0.1875 0.215 0.181 7,899,331
May 30 2024 0.1919 0.0009 0.47% 0.182 0.203 0.1677 8,376,404
May 29 2024 0.191 -0.0195 -9.26% 0.2004 0.2047 0.1853 8,903,872
May 28 2024 0.2105 0.0045 2.18% 0.2086 0.2267 0.2045 8,928,236
May 24 2024 0.206 -0.0038 -1.81% 0.1945 0.218 0.179 20,117,415
May 23 2024 0.2098 -0.1053 -33.42% 0.2195 0.2335 0.1874 40,664,088
May 22 2024 0.3151 0.1774 128.83% 0.44 0.56 0.2333 541,312,107
May 21 2024 0.1377 -0.0203 -12.85% 0.1641 0.1655 0.1309 10,848,532
May 20 2024 0.158 -0.1982 -55.64% 0.2115 0.23 0.15 24,189,944
May 17 2024 0.3562 -0.0417 -10.48% 0.4018 0.4099 0.3475 1,480,096
May 16 2024 0.3979 -0.0185 -4.44% 0.43 0.44 0.388 737,078
May 15 2024 0.4164 -0.0236 -5.36% 0.459 0.459 0.401 846,865
May 14 2024 0.44 0.0213 5.09% 0.4321 0.4686 0.415 1,127,386
May 13 2024 0.4187 -0.1494 -26.30% 0.54 0.54 0.41 2,928,910
May 10 2024 0.5681 0.0057 1.01% 0.5515 0.5919 0.55 429,974
May 09 2024 0.5624 -0.008 -1.40% 0.56 0.6342 0.5415 545,474
May 08 2024 0.5704 -0.0265 -4.44% 0.59 0.59 0.55 296,289
May 07 2024 0.5969 -0.0058 -0.96% 0.6071 0.6489 0.59 406,427
May 06 2024 0.6027 0.0067 1.12% 0.60 0.6088 0.5763 212,763
May 03 2024 0.596 -0.004 -0.67% 0.60 0.6088 0.5736 414,668
May 02 2024 0.60 0.00 0.00% 0.6088 0.6088 0.5829 435,080
May 01 2024 0.60 0.0129 2.20% 0.56 0.6075 0.56 297,826
Apr 30 2024 0.5871 0.0146 2.55% 0.57 0.59 0.5543 380,133
Apr 29 2024 0.5725 0.0263 4.82% 0.5486 0.5988 0.5201 351,384
Apr 26 2024 0.5462 -0.0196 -3.46% 0.5766 0.58 0.5226 276,931
Apr 25 2024 0.5658 0.0103 1.85% 0.57 0.59 0.5425 282,764
Apr 24 2024 0.5555 -0.0485 -8.03% 0.593 0.593 0.555 332,084
Apr 23 2024 0.604 0.0573 10.48% 0.55 0.614 0.52 797,571
Apr 22 2024 0.5467 0.0597 12.26% 0.487 0.5536 0.487 371,348
Apr 19 2024 0.487 -0.024 -4.70% 0.50 0.5233 0.4825 473,942
Apr 18 2024 0.511 0.0062 1.23% 0.5135 0.5314 0.48 349,021
Apr 17 2024 0.5048 -0.0003 -0.06% 0.519 0.5229 0.49 368,131
Apr 16 2024 0.5051 -0.0203 -3.86% 0.52 0.5427 0.505 595,894
Apr 15 2024 0.5254 -0.0477 -8.32% 0.58 0.58 0.505 867,631
Apr 12 2024 0.5731 -0.0269 -4.48% 0.576 0.607 0.56 271,982
Apr 11 2024 0.60 0.015 2.56% 0.584 0.60 0.57 330,194
Apr 10 2024 0.585 -0.012 -2.01% 0.58 0.61 0.5607 501,942
Apr 09 2024 0.597 0.0039 0.66% 0.59 0.639 0.58 350,023
Apr 08 2024 0.5931 0.0163 2.83% 0.5897 0.639 0.58 603,147
Apr 05 2024 0.5768 -0.0192 -3.22% 0.59 0.64 0.55 714,019
Apr 04 2024 0.596 0.006 1.02% 0.59 0.62 0.5801 533,286
Apr 03 2024 0.59 0.0454 8.34% 0.57 0.595 0.5313 382,845
Apr 02 2024 0.5446 -0.0056 -1.02% 0.56 0.5757 0.54 465,905
Apr 01 2024 0.5502 -0.0409 -6.92% 0.5907 0.5952 0.53 590,848

Your Recent History

NASDAQ
AKTS
Akoustis Technologies
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved