Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

Akoustis Technologies Inc (NQ: AKTS )

0.1311 +0.0011 (+0.85%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.1278 0.1366 0.1260 0.1326 4,736,576 +0.01(+3.92%)
Jul 11, 2024 0.1200 0.1276 0.1186 0.1276 4,367,391 +0.01(+4.33%)
Jul 10, 2024 0.1220 0.1250 0.1160 0.1223 9,969,172 -0.00(-3.70%)
Jul 09, 2024 0.1608 0.1631 0.1255 0.1270 45,531,840 -0.01(-6.62%)
Jul 08, 2024 0.1300 0.1360 0.1201 0.1360 3,812,125 +0.01(+10.75%)
Jul 05, 2024 0.1225 0.1228 0.1150 0.1228 3,324,727 -0.00(-3.31%)
Jul 03, 2024 0.1192 0.1291 0.1136 0.1270 3,506,151 +0.01(+9.39%)
Jul 02, 2024 0.1224 0.1240 0.1140 0.1161 5,901,709 -0.01(-6.07%)
Jul 01, 2024 0.1352 0.1353 0.1217 0.1236 4,414,532 -0.01(-6.15%)
Jun 28, 2024 0.1500 0.1500 0.1312 0.1317 13,118,512 -0.02(-11.37%)
Jun 27, 2024 0.1482 0.1510 0.1353 0.1486 18,385,304 +0.01(+8.86%)
Jun 26, 2024 0.1296 0.1435 0.1275 0.1365 12,030,423 +0.01(+5.65%)
Jun 25, 2024 0.1300 0.1363 0.1251 0.1292 5,960,217 -0.00(-0.62%)
Jun 24, 2024 0.1260 0.1353 0.1250 0.1300 4,576,989 +0.00(+3.42%)
Jun 21, 2024 0.1200 0.1299 0.1165 0.1257 7,075,141 +0.00(+2.11%)
Jun 20, 2024 0.1208 0.1520 0.1160 0.1231 18,793,108 +0.00(+1.23%)
Jun 18, 2024 0.1332 0.1337 0.1120 0.1216 8,462,701 -0.01(-4.85%)
Jun 17, 2024 0.1347 0.1390 0.1220 0.1278 5,367,099 -0.00(-3.47%)
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 4,218,980 -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 296,364 -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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.