Akoustis Technologies Historical Data - AKTS

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Akoustis Technologies Inc AKTS NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 7.37 0.00 0.00 0.00 7.37 19:00:00
more quote information »

AKTS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.007.725.967.35347,2490.375.29%
1 Month8.158.665.967.83305,171-0.78-9.57%
3 Months6.518.775.967.68428,2970.8613.21%
6 Months8.318.775.176.94427,461-0.94-11.31%
1 Year4.899.004.336.87350,6252.4850.72%
3 Years7.2014.003.406.71213,7850.172.36%
5 Years7.2014.003.406.71213,7850.172.36%

AKTS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 14 2019 7.37 -0.28 -3.66% 7.65 7.72 7.30 214,572
Nov 13 2019 7.65 0.46 6.4% 7.20 7.70 7.13 317,808
Nov 12 2019 7.19 0.07 0.98% 7.11 7.3186 7.06 258,638
Nov 11 2019 7.12 -0.21 -2.86% 7.48 7.64 7.00 237,090
Nov 08 2019 7.33 0.36 5.16% 7.00 7.70 5.96 708,134
Nov 07 2019 6.97 -0.47 -6.32% 7.41 7.44 6.96 411,892
Nov 06 2019 7.44 -0.34 -4.37% 7.80 7.85 7.30 396,205
Nov 05 2019 7.78 -0.39 -4.72% 8.19 8.23 7.70 417,651
Nov 04 2019 8.165 -0.07 -0.79% 8.21 8.35 8.07 246,802
Nov 01 2019 8.23 0.06 0.73% 8.17 8.40 8.16 348,234
Oct 31 2019 8.17 -0.15 -1.8% 8.36 8.42 7.78 416,554
Oct 30 2019 8.32 0.06 0.73% 8.25 8.46 8.169 199,334
Oct 29 2019 8.26 -0.10 -1.2% 8.34 8.43 8.15 153,297
Oct 28 2019 8.36 -0.02 -0.24% 8.40 8.48 8.20 249,538
Oct 25 2019 8.38 -0.10 -1.18% 8.48 8.66 8.36 149,794
Oct 24 2019 8.48 0.14 1.68% 8.34 8.56 8.22 403,526
Oct 23 2019 8.34 0.24 2.96% 8.10 8.35 8.00 293,664
Oct 22 2019 8.10 0.02 0.25% 8.12 8.23 8.01 321,579
Oct 21 2019 8.08 -0.11 -1.34% 8.22 8.2974 8.04 202,075
Oct 18 2019 8.19 -0.03 -0.36% 8.15 8.35 7.90 157,036
Oct 17 2019 8.22 0.52 6.75% 7.71 8.27 7.71 381,086
Oct 16 2019 7.70 -0.03 -0.39% 7.72 7.88 7.57 234,131
Oct 15 2019 7.73 0.01 0.13% 7.72 7.89 7.66 521,548
See More Historical Prices »


Your Recent History
NASDAQ
AKTS
Akoustis T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.