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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akoustis Technologies Inc (NQ: AKTS )

0.0667 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 18, 2024 0.0700 0.0700 0.0655 0.0667 5,973,319 +0.00(+0.00%)
Oct 17, 2024 0.0700 0.0715 0.0664 0.0667 7,456,093 -0.00(-6.19%)
Oct 16, 2024 0.0660 0.0800 0.0624 0.0711 10,390,622 +0.01(+10.06%)
Oct 15, 2024 0.0786 0.0786 0.0590 0.0646 12,054,301 -0.01(-13.40%)
Oct 14, 2024 0.0770 0.0770 0.0734 0.0746 6,498,376 -0.00(-0.40%)
Oct 11, 2024 0.0750 0.0799 0.0740 0.0749 4,364,410 -0.00(-0.27%)
Oct 10, 2024 0.0750 0.0822 0.0732 0.0751 8,113,258 +0.00(+4.02%)
Oct 09, 2024 0.0824 0.0949 0.0714 0.0722 16,395,146 -0.01(-13.84%)
Oct 08, 2024 0.0750 0.0874 0.0723 0.0838 12,976,187 +0.01(+11.88%)
Oct 07, 2024 0.0790 0.0790 0.0720 0.0749 3,523,347 -0.00(-2.73%)
Oct 04, 2024 0.0800 0.0800 0.0761 0.0770 1,875,227 -0.00(-0.13%)
Oct 03, 2024 0.0747 0.0789 0.0737 0.0771 2,826,273 +0.00(+3.21%)
Oct 02, 2024 0.0738 0.0766 0.0679 0.0747 4,103,094 -0.00(-1.58%)
Oct 01, 2024 0.0895 0.0899 0.0710 0.0759 8,892,041 -0.01(-15.20%)
Sep 30, 2024 0.0920 0.1000 0.0832 0.0895 12,618,980 +0.01(+10.36%)
Sep 27, 2024 0.0800 0.0933 0.0770 0.0811 14,070,600 +0.01(+7.99%)
Sep 26, 2024 0.0718 0.0773 0.0700 0.0751 4,635,552 +0.00(+1.49%)
Sep 25, 2024 0.0710 0.0770 0.0702 0.0740 5,796,355 +0.00(+5.71%)
Sep 24, 2024 0.0680 0.0709 0.0651 0.0700 5,400,744 +0.00(+2.34%)
Sep 23, 2024 0.0700 0.0718 0.0640 0.0684 14,156,723 -0.00(-0.87%)
Sep 20, 2024 0.0700 0.0840 0.0551 0.0690 62,675,672 +0.00(+1.32%)
Sep 19, 2024 0.0604 0.0690 0.0560 0.0681 19,154,552 +0.01(+15.03%)
Sep 18, 2024 0.0594 0.0616 0.0550 0.0592 13,560,813 +0.00(+2.96%)
Sep 17, 2024 0.0535 0.0637 0.0535 0.0575 23,422,004 +0.00(+5.70%)
Sep 16, 2024 0.0600 0.0600 0.0536 0.0544 7,211,306 -0.00(-2.68%)
Sep 13, 2024 0.0600 0.0629 0.0535 0.0559 10,501,918 -0.01(-8.51%)
Sep 12, 2024 0.0600 0.0680 0.0586 0.0611 16,222,534 -0.00(-0.97%)
Sep 11, 2024 0.0601 0.0634 0.0561 0.0617 10,193,799 -0.01(-9.26%)
Sep 10, 2024 0.0710 0.0730 0.0655 0.0680 5,508,714 -0.00(-3.41%)
Sep 09, 2024 0.0660 0.0738 0.0638 0.0704 6,098,422 +0.01(+9.83%)
Sep 06, 2024 0.0700 0.0720 0.0622 0.0641 7,676,958 -0.01(-9.21%)
Sep 05, 2024 0.0800 0.0803 0.0700 0.0706 5,140,841 -0.01(-9.83%)
Sep 04, 2024 0.0860 0.0860 0.0760 0.0783 3,446,845 -0.01(-7.34%)
Sep 03, 2024 0.0845 0.0849 0.0800 0.0845 3,406,260 +0.00(+4.58%)
Aug 30, 2024 0.0848 0.0866 0.0808 0.0808 3,422,527 -0.00(-4.94%)
Aug 29, 2024 0.0850 0.0885 0.0802 0.0850 4,883,023 +0.00(+4.17%)
Aug 28, 2024 0.0940 0.0964 0.0812 0.0816 7,327,430 -0.01(-11.50%)
Aug 27, 2024 0.0943 0.0974 0.0912 0.0922 3,777,957 -0.00(-4.75%)
Aug 26, 2024 0.1030 0.1030 0.0926 0.0968 7,219,012 -0.01(-7.10%)
Aug 23, 2024 0.0935 0.1081 0.0935 0.1042 10,227,586 +0.01(+11.32%)
Aug 22, 2024 0.0999 0.1005 0.0920 0.0936 5,827,827 -0.01(-7.69%)
Aug 21, 2024 0.0979 0.1069 0.0920 0.1014 9,275,436 +0.00(+4.54%)
Aug 20, 2024 0.0900 0.1075 0.0870 0.0970 13,048,464 +0.01(+11.88%)
Aug 19, 2024 0.0919 0.0919 0.0815 0.0867 5,467,845 -0.01(-6.07%)
Aug 16, 2024 0.0867 0.0979 0.0852 0.0923 8,520,413 +0.00(+3.48%)
Aug 15, 2024 0.0800 0.0959 0.0800 0.0892 16,037,980 +0.01(+9.31%)
Aug 14, 2024 0.0878 0.0892 0.0810 0.0816 10,712,321 -0.00(-5.12%)
Aug 13, 2024 0.1126 0.1139 0.0839 0.0860 113,192,288 +0.00(+0.70%)
Aug 12, 2024 0.0809 0.0864 0.0744 0.0854 8,239,230 +0.01(+11.49%)
Aug 09, 2024 0.0850 0.0850 0.0734 0.0766 5,221,824 -0.01(-6.93%)
Aug 08, 2024 0.0861 0.0861 0.0785 0.0823 4,547,330 -0.00(-0.96%)
Aug 07, 2024 0.0935 0.0935 0.0820 0.0831 2,220,340 -0.01(-8.18%)
Aug 06, 2024 0.0900 0.0952 0.0884 0.0905 2,502,442 +0.00(+5.23%)
Aug 05, 2024 0.0867 0.0970 0.0830 0.0860 4,099,171 -0.01(-14.00%)
Aug 02, 2024 0.1092 0.1097 0.0916 0.1000 5,417,632 -0.01(-11.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.