Akoustis Technologies Inc (AKTS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0026 | -2.00617283951 | 0.1296 | 0.151 | 0.1136 | 10717496 | 0.13618606 | CS |
| 4 | -0.0515 | -28.8515406162 | 0.1785 | 0.1957 | 0.112 | 7279622 | 0.13915814 | CS |
| 12 | -0.4433 | -77.7310187621 | 0.5703 | 0.6489 | 0.112 | 14405762 | 0.26877588 | CS |
| 26 | -0.673 | -84.125 | 0.8 | 0.98 | 0.112 | 7158299 | 0.29233631 | CS |
| 52 | -3.033 | -95.9810126582 | 3.16 | 3.24 | 0.112 | 3976463 | 0.38656951 | CS |
| 156 | -10.653 | -98.8218923933 | 10.78 | 11.1 | 0.112 | 1679667 | 1.36711467 | CS |
| 260 | -5.783 | -97.8510998308 | 5.91 | 19.15 | 0.112 | 1237637 | 2.94260248 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 0.127 | 0.0109 | 9.39 | 0.1192 | 0.1291 | 0.1136 | 3506150 |
| 1719959700 | 0.1161 | -0.0075 | -6.07 | 0.1224 | 0.124 | 0.114 | 5797431 |
| 1719873300 | 0.1236 | -0.025 | -16.82 | 0.1351999 | 0.1353 | 0.1217 | 4397983 |
| 1719614100 | 0.1486 | 0 | 0.00 | 0.1486 | 0.1486 | 0.1486 | 0 |
| 1719527700 | 0.1486 | 0.0121 | 8.86 | 0.1482 | 0.151 | 0.1353 | 18270748 |
| 1719441300 | 0.1365 | 0.0073 | 5.65 | 0.1296 | 0.1435 | 0.1275 | 12017671 |
| 1719354900 | 0.1292 | -0.0008 | -0.62 | 0.13 | 0.1363 | 0.1251 | 5957780 |
| 1719268500 | 0.13 | 0.0043 | 3.42 | 0.126 | 0.1353 | 0.125 | 4512625 |
| 1719009300 | 0.1257 | 0.0026 | 2.11 | 0.12 | 0.1298989 | 0.1165 | 6958060 |
| 1718922900 | 0.1231 | 0.0015 | 1.23 | 0.1208 | 0.152 | 0.116 | 18760467 |
| 1718750100 | 0.1216 | -0.0062 | -4.85 | 0.1332 | 0.1337 | 0.112 | 8179373 |
| 1718663700 | 0.1278 | -0.0046 | -3.47 | 0.1346999 | 0.139 | 0.122 | 5350978 |
| 1718404500 | 0.1324 | -0.0076 | -5.43 | 0.1409999 | 0.1437 | 0.1312 | 4398745 |
| 1718318100 | 0.14 | -0.0143 | -9.27 | 0.1492 | 0.15 | 0.137 | 5056351 |
| 1718231700 | 0.1543 | -0.0004 | -0.26 | 0.16 | 0.1664 | 0.1525 | 3082833 |
| 1718145300 | 0.1547 | -0.0103 | -6.24 | 0.1648 | 0.1648 | 0.1485 | 3422633 |
| 1718058900 | 0.165 | -0.004 | -2.37 | 0.1674 | 0.1683 | 0.156 | 4207282 |
| 1717799700 | 0.169 | -0.0165 | -8.89 | 0.1813 | 0.1813 | 0.1676999 | 4436064 |
| 1717713300 | 0.1855 | -0.0076 | -3.94 | 0.183 | 0.1952 | 0.1755 | 4213994 |
| 1717626900 | 0.1931 | 0.0191001 | 10.98 | 0.1785 | 0.1957 | 0.1673 | 6688880 |
| 1717540500 | 0.1739999 | -0.0205 | -10.54 | 0.188 | 0.19 | 0.171 | 5995071 |
| 1717454100 | 0.1945 | -0.0205 | -9.53 | 0.1999 | 0.207899 | 0.183 | 6444722 |
| 1717194900 | 0.215 | 0.0231001 | 12.04 | 0.1875 | 0.215 | 0.181 | 7899331 |
| 1717108500 | 0.1918999 | 0.0008999 | 0.47 | 0.182 | 0.203 | 0.1676999 | 8376404 |
| 1717022100 | 0.191 | -0.0195 | -9.26 | 0.2004 | 0.2047 | 0.1853 | 8903872 |
| 1716935700 | 0.2105 | 0.0045 | 2.18 | 0.2086 | 0.2267 | 0.2044999 | 8928236 |
| 1716590100 | 0.206 | -0.0038 | -1.81 | 0.1945 | 0.218 | 0.179 | 20117415 |
| 1716503700 | 0.2098 | -0.1053 | -33.42 | 0.2195 | 0.2335 | 0.1874 | 40664088 |
| 1716417300 | 0.3151 | 0.1774 | 128.83 | 0.44 | 0.56 | 0.2333 | 541312107 |
| 1716330900 | 0.1377 | -0.0203 | -12.85 | 0.1641 | 0.1655 | 0.1309 | 10848532 |
| 1716244500 | 0.158 | -0.1982 | -55.64 | 0.2115 | 0.23 | 0.15 | 24189944 |
| 1715985300 | 0.3562 | -0.0417 | -10.48 | 0.4018 | 0.4099 | 0.3474999 | 1480096 |
| 1715898900 | 0.3978999 | -0.0185 | -4.44 | 0.43 | 0.44 | 0.388 | 737078 |
| 1715812500 | 0.4164 | -0.0236 | -5.36 | 0.459 | 0.459 | 0.401 | 846865 |
| 1715726100 | 0.44 | 0.0213 | 5.09 | 0.4321 | 0.4686 | 0.415 | 1127386 |
| 1715639700 | 0.4187 | -0.1494 | -26.30 | 0.54 | 0.54 | 0.4099999 | 2928910 |
| 1715380500 | 0.5681 | 0.0057 | 1.01 | 0.5515 | 0.5919 | 0.55 | 429974 |
| 1715294100 | 0.5624 | -0.008 | -1.40 | 0.56 | 0.6342 | 0.5415 | 545474 |
| 1715207700 | 0.5704 | -0.0265 | -4.44 | 0.59 | 0.59 | 0.55 | 296289 |
| 1715121300 | 0.5969 | -0.0058 | -0.96 | 0.6071 | 0.6489 | 0.59 | 406427 |
| 1715034900 | 0.6027 | 0.0067 | 1.12 | 0.6 | 0.6088 | 0.5763 | 212763 |
| 1714775700 | 0.596 | -0.004 | -0.67 | 0.6 | 0.6088 | 0.5736 | 414668 |
| 1714689300 | 0.6 | 0 | 0.00 | 0.6088 | 0.6088 | 0.5829 | 435080 |
| 1714602900 | 0.6 | 0.0129 | 2.20 | 0.56 | 0.6075 | 0.56 | 297826 |
| 1714516500 | 0.5871 | 0.0146 | 2.55 | 0.5699999 | 0.59 | 0.5543 | 380133 |
| 1714430100 | 0.5725 | 0.0263 | 4.82 | 0.5486 | 0.5988 | 0.5201 | 351384 |
| 1714170900 | 0.5462 | -0.0196 | -3.46 | 0.5766 | 0.58 | 0.5226 | 276931 |
| 1714084500 | 0.5658 | 0.0103 | 1.85 | 0.5699999 | 0.59 | 0.5425 | 282764 |
| 1713998100 | 0.5555 | -0.0485 | -8.03 | 0.593 | 0.593 | 0.555 | 332084 |
| 1713911700 | 0.604 | 0.0573 | 10.48 | 0.55 | 0.614 | 0.52 | 797571 |
| 1713825300 | 0.5467 | 0.0597 | 12.26 | 0.487 | 0.5536 | 0.487 | 371348 |
| 1713566100 | 0.487 | -0.024 | -4.70 | 0.5 | 0.5233 | 0.4825 | 473942 |
| 1713479700 | 0.511 | 0.0062 | 1.23 | 0.5135 | 0.5314 | 0.48 | 349021 |
| 1713393300 | 0.5048 | -0.0003 | -0.06 | 0.519 | 0.5229 | 0.49 | 368131 |
| 1713306900 | 0.5051 | -0.0203 | -3.86 | 0.52 | 0.5427 | 0.505 | 595894 |
| 1713220500 | 0.5254 | -0.0477 | -8.32 | 0.58 | 0.58 | 0.505 | 867631 |
| 1712961300 | 0.5731 | -0.0269 | -4.48 | 0.576 | 0.607 | 0.56 | 271982 |
| 1712874900 | 0.6 | 0.015 | 2.56 | 0.584 | 0.6 | 0.5699999 | 330194 |
| 1712788500 | 0.585 | -0.012 | -2.01 | 0.58 | 0.61 | 0.5607 | 501942 |
| 1712702100 | 0.597 | 0.0039 | 0.66 | 0.59 | 0.639 | 0.58 | 350023 |
| 1712615700 | 0.5931 | 0.0163 | 2.83 | 0.5897 | 0.639 | 0.58 | 603147 |
| 1712356500 | 0.5768 | -0.0192 | -3.22 | 0.59 | 0.64 | 0.55 | 714019 |
| 1712270100 | 0.596 | 0.006 | 1.02 | 0.59 | 0.62 | 0.5800999 | 533286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
