Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Akoustis Technologies Inc (NQ: AKTS )

0.1324 -0.0076 (-5.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.1410 0.1437 0.1312 0.1324 4,413,548 -0.01(-5.43%)
Jun 13, 2024 0.1500 0.1500 0.1370 0.1400 5,060,934 -0.01(-9.27%)
Jun 12, 2024 0.1600 0.1664 0.1525 0.1543 3,109,995 -0.00(-0.26%)
Jun 11, 2024 0.1648 0.1648 0.1485 0.1547 3,446,088 -0.01(-6.24%)
Jun 10, 2024 0.1674 0.1683 0.1560 0.1650 4,218,970 -0.00(-2.37%)
Jun 07, 2024 0.1813 0.1813 0.1677 0.1690 4,467,981 -0.02(-8.89%)
Jun 06, 2024 0.1830 0.1952 0.1755 0.1855 4,266,833 -0.01(-3.94%)
Jun 05, 2024 0.1785 0.1957 0.1673 0.1931 6,880,187 +0.02(+10.98%)
Jun 04, 2024 0.1880 0.1900 0.1710 0.1740 6,005,454 -0.02(-10.54%)
Jun 03, 2024 0.1999 0.2079 0.1830 0.1945 6,465,039 -0.02(-9.53%)
May 31, 2024 0.1886 0.2150 0.1810 0.2150 7,973,167 +0.02(+12.04%)
May 30, 2024 0.1830 0.2030 0.1677 0.1919 8,382,950 +0.00(+0.47%)
May 29, 2024 0.2004 0.2047 0.1853 0.1910 8,994,018 -0.02(-9.26%)
May 28, 2024 0.2095 0.2267 0.2045 0.2105 9,036,474 +0.00(+2.18%)
May 24, 2024 0.1945 0.2180 0.1790 0.2060 20,609,128 -0.00(-1.81%)
May 23, 2024 0.2195 0.2335 0.1874 0.2098 40,697,856 -0.11(-33.42%)
May 22, 2024 0.4400 0.5600 0.2333 0.3151 541,996,352 +0.18(+128.83%)
May 21, 2024 0.1641 0.1655 0.1309 0.1377 10,971,056 -0.02(-12.85%)
May 20, 2024 0.2115 0.2300 0.1500 0.1580 24,408,592 -0.20(-55.64%)
May 17, 2024 0.4018 0.4099 0.3475 0.3562 1,497,737 -0.04(-10.48%)
May 16, 2024 0.4300 0.4400 0.3880 0.3979 738,265 -0.02(-4.44%)
May 15, 2024 0.4590 0.4590 0.4010 0.4164 848,481 -0.02(-5.36%)
May 14, 2024 0.4321 0.4686 0.4150 0.4400 1,144,358 +0.02(+5.09%)
May 13, 2024 0.5400 0.5400 0.4100 0.4187 2,929,914 -0.15(-26.30%)
May 10, 2024 0.5515 0.5919 0.5500 0.5681 430,899 +0.01(+1.01%)
May 09, 2024 0.5600 0.6342 0.5415 0.5624 545,474 -0.01(-1.40%)
May 08, 2024 0.5900 0.5900 0.5500 0.5704 296,348 -0.03(-4.44%)
May 07, 2024 0.6100 0.6489 0.5900 0.5969 406,427 -0.01(-0.96%)
May 06, 2024 0.6000 0.6088 0.5763 0.6027 212,763 +0.00(+0.45%)
May 03, 2024 0.6000 0.6088 0.5736 0.6000 414,668 +0.00(+0.00%)
May 02, 2024 0.6088 0.6088 0.5829 0.6000 435,080 +0.00(+0.00%)
May 01, 2024 0.5600 0.6075 0.5600 0.6000 297,833 +0.01(+2.20%)
Apr 30, 2024 0.5700 0.5900 0.5543 0.5871 380,133 +0.01(+2.55%)
Apr 29, 2024 0.5486 0.5988 0.5201 0.5725 351,384 +0.03(+4.82%)
Apr 26, 2024 0.5766 0.5800 0.5226 0.5462 276,931 -0.02(-3.46%)
Apr 25, 2024 0.5700 0.5900 0.5425 0.5658 282,774 +0.01(+1.85%)
Apr 24, 2024 0.5900 0.5930 0.5550 0.5555 332,087 -0.05(-8.03%)
Apr 23, 2024 0.5500 0.6140 0.5200 0.6040 797,571 +0.06(+10.48%)
Apr 22, 2024 0.4900 0.5536 0.4870 0.5467 371,356 +0.06(+12.26%)
Apr 19, 2024 0.5000 0.5233 0.4825 0.4870 473,952 -0.02(-4.70%)
Apr 18, 2024 0.5135 0.5314 0.4800 0.5110 349,036 +0.01(+1.23%)
Apr 17, 2024 0.5190 0.5229 0.4900 0.5048 368,131 -0.00(-0.06%)
Apr 16, 2024 0.5200 0.5427 0.5050 0.5051 595,894 -0.02(-3.86%)
Apr 15, 2024 0.5800 0.5800 0.5050 0.5254 867,631 -0.05(-8.32%)
Apr 12, 2024 0.5760 0.6070 0.5600 0.5731 272,160 -0.03(-4.48%)
Apr 11, 2024 0.5840 0.6000 0.5700 0.6000 330,194 +0.02(+2.56%)
Apr 10, 2024 0.5800 0.6100 0.5607 0.5850 501,942 -0.01(-2.01%)
Apr 09, 2024 0.5900 0.6390 0.5800 0.5970 350,023 +0.00(+0.66%)
Apr 08, 2024 0.5897 0.6390 0.5800 0.5931 603,147 +0.02(+2.83%)
Apr 05, 2024 0.5900 0.6400 0.5500 0.5768 714,371 -0.02(-3.22%)
Apr 04, 2024 0.5900 0.6200 0.5801 0.5960 533,286 +0.01(+1.02%)
Apr 03, 2024 0.5700 0.5950 0.5313 0.5900 382,845 +0.05(+8.34%)
Apr 02, 2024 0.5600 0.5757 0.5400 0.5446 465,905 -0.01(-1.02%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.