AKTS

Akoustis Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Akoustis Technologies Inc AKTS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.30 3.89% 8.01 7.75 8.04 7.75 7.71 18:46:02
more quote information »

AKTS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.028.287.667.85452,238-0.01-0.12%
1 Month7.988.87817.668.06465,5560.030.38%
3 Months7.859.406.908.14592,8540.162.04%
6 Months7.609.403.767.40674,0600.415.39%
1 Year5.499.403.767.52530,3622.5245.9%
3 Years5.509.503.406.97325,4182.5145.64%
5 Years7.2014.003.407.05295,4090.8111.25%

AKTS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 8.01 0.30 3.89% 7.75 8.04 7.68 298,414
Aug 11 2020 7.71 -0.03 -0.39% 7.82 7.9799 7.66 682,631
Aug 10 2020 7.74 -0.20 -2.52% 7.94 8.0266 7.73 454,449
Aug 07 2020 7.94 0.04 0.51% 7.83 8.0893 7.8071 323,006
Aug 06 2020 7.90 -0.25 -3.07% 8.19 8.28 7.83 508,637
Aug 05 2020 8.15 0.10 1.24% 8.02 8.2212 7.91 292,468
Aug 04 2020 8.05 0.06 0.69% 8.03 8.07 7.7375 480,237
Aug 03 2020 7.995 0.04 0.57% 7.99 8.12 7.84 509,731
Jul 31 2020 7.95 -0.26 -3.17% 8.25 8.41 7.72 779,617
Jul 30 2020 8.21 -0.04 -0.48% 8.11 8.43 8.07 541,281
Jul 29 2020 8.25 0.18 2.23% 8.22 8.30 7.96 477,077
Jul 28 2020 8.07 -0.18 -2.18% 8.22 8.29 7.92 327,749
Jul 27 2020 8.25 0.27 3.38% 7.98 8.33 7.94 357,031
Jul 24 2020 7.98 -0.11 -1.36% 7.98 8.065 7.74 314,556
Jul 23 2020 8.09 0.03 0.37% 8.10 8.28 7.93 322,970
Jul 22 2020 8.06 -0.22 -2.6% 8.04 8.27 8.00 431,384
Jul 21 2020 8.275 -0.21 -2.42% 8.71 8.80 8.22 370,369
Jul 20 2020 8.48 0.51 6.4% 8.00 8.8781 7.96 1,083,961
Jul 17 2020 7.97 0.20 2.57% 7.76 8.04 7.75 352,498
Jul 16 2020 7.77 -0.18 -2.26% 7.79 7.92 7.6658 330,327
Jul 15 2020 7.95 0.12 1.53% 7.98 8.20 7.71 371,138
Jul 14 2020 7.83 0.04 0.51% 7.79 7.89 7.37 544,700
Jul 13 2020 7.79 -0.51 -6.14% 8.3769 8.44 7.77 461,349
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.