Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Akoustis Technologies Inc (NQ: AKTS )

0.5985 -0.0233 (-3.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 0.6433 0.6433 0.5900 0.5985 762,063 -0.02(-3.75%)
Feb 29, 2024 0.6103 0.6600 0.5920 0.6218 704,267 +0.00(+0.50%)
Feb 28, 2024 0.6500 0.6500 0.6100 0.6187 512,862 -0.02(-3.15%)
Feb 27, 2024 0.6400 0.6500 0.6220 0.6388 858,380 -0.01(-1.34%)
Feb 26, 2024 0.6500 0.7176 0.6250 0.6475 715,123 -0.00(-0.03%)
Feb 23, 2024 0.7100 0.7497 0.6400 0.6477 843,470 -0.09(-12.61%)
Feb 22, 2024 0.7800 0.7808 0.6900 0.7412 658,478 +0.01(+1.01%)
Feb 21, 2024 0.8388 0.8388 0.6978 0.7338 971,571 -0.06(-7.55%)
Feb 20, 2024 0.7800 0.8500 0.7700 0.7937 971,669 +0.01(+1.76%)
Feb 16, 2024 0.7400 0.8008 0.7300 0.7800 1,866,318 +0.05(+6.12%)
Feb 15, 2024 0.7000 0.7600 0.6900 0.7350 1,250,066 +0.06(+8.57%)
Feb 14, 2024 0.6422 0.7000 0.6422 0.6770 695,337 +0.06(+8.98%)
Feb 13, 2024 0.7100 0.7199 0.5905 0.6212 1,205,344 -0.11(-15.06%)
Feb 12, 2024 0.7000 0.7504 0.6983 0.7313 1,523,599 +0.05(+7.10%)
Feb 09, 2024 0.6900 0.6900 0.6400 0.6828 615,921 +0.02(+3.72%)
Feb 08, 2024 0.6500 0.6900 0.6221 0.6583 1,576,390 +0.03(+4.56%)
Feb 07, 2024 0.6068 0.6599 0.6000 0.6296 872,712 +0.02(+3.21%)
Feb 06, 2024 0.5925 0.6300 0.5507 0.6100 1,347,234 +0.03(+4.63%)
Feb 05, 2024 0.6300 0.6300 0.5830 0.5830 956,781 -0.03(-4.36%)
Feb 02, 2024 0.5583 0.6550 0.5534 0.6096 961,678 +0.06(+10.16%)
Feb 01, 2024 0.6400 0.6500 0.5200 0.5534 2,268,516 -0.02(-3.50%)
Jan 31, 2024 0.6000 0.6250 0.5850 0.5735 1,004,646 -0.02(-3.71%)
Jan 30, 2024 0.5700 0.6338 0.5600 0.5956 837,659 +0.03(+5.83%)
Jan 29, 2024 0.5800 0.5990 0.5350 0.5628 1,261,810 +0.02(+3.15%)
Jan 26, 2024 0.5400 0.6000 0.5168 0.5456 2,105,361 +0.00(+0.48%)
Jan 25, 2024 0.4572 0.5900 0.4500 0.5430 5,435,117 -0.16(-22.93%)
Jan 24, 2024 0.6800 0.7479 0.6698 0.7046 308,706 +0.00(+0.10%)
Jan 23, 2024 0.7200 0.7400 0.7000 0.7039 152,661 -0.02(-2.92%)
Jan 22, 2024 0.7502 0.7737 0.7000 0.7251 307,729 -0.01(-2.01%)
Jan 19, 2024 0.7200 0.7545 0.6815 0.7400 489,396 +0.04(+5.71%)
Jan 18, 2024 0.8000 0.9800 0.6775 0.7000 4,161,344 +0.07(+10.57%)
Jan 17, 2024 0.6001 0.6661 0.6000 0.6331 459,164 +0.04(+7.14%)
Jan 16, 2024 0.6500 0.6529 0.5811 0.5909 484,050 -0.06(-9.50%)
Jan 12, 2024 0.7000 0.7600 0.6500 0.6529 375,138 -0.05(-7.25%)
Jan 11, 2024 0.7801 0.7801 0.7000 0.7039 317,874 -0.05(-7.06%)
Jan 10, 2024 0.7490 0.7797 0.7110 0.7574 339,880 +0.01(+1.81%)
Jan 09, 2024 0.7207 0.7980 0.7207 0.7439 175,396 +0.02(+3.15%)
Jan 08, 2024 0.7437 0.7579 0.6900 0.7212 461,120 -0.04(-5.76%)
Jan 05, 2024 0.7700 0.7800 0.7400 0.7653 297,104 +0.02(+3.13%)
Jan 04, 2024 0.7402 0.7740 0.7200 0.7421 309,039 -0.02(-2.74%)
Jan 03, 2024 0.8000 0.8163 0.7151 0.7630 437,998 -0.04(-4.63%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.