Family finances

Who is the breadwinner in your family and does it matter?

Akoustis Technologies, Inc. (AKTS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.5871

+0.0146

(+2.55%)

At close: 04:00PM EDT

0.5870

-0.00

(-0.02%)

Pre-market:

08:00AM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.5700	0.5900	0.5540	0.5870	0.5870	379,900
29 Apr 2024	0.5490	0.5990	0.5200	0.5730	0.5730	351,600
26 Apr 2024	0.5770	0.5800	0.5230	0.5460	0.5460	276,500
25 Apr 2024	0.5700	0.5900	0.5430	0.5660	0.5660	282,800
24 Apr 2024	0.5930	0.5930	0.5550	0.5560	0.5560	332,100
23 Apr 2024	0.5500	0.6140	0.5200	0.6040	0.6040	825,900
22 Apr 2024	0.4870	0.5540	0.4870	0.5470	0.5470	371,200
19 Apr 2024	0.5000	0.5230	0.4830	0.4870	0.4870	472,600
18 Apr 2024	0.5140	0.5310	0.4800	0.5110	0.5110	349,000
17 Apr 2024	0.5190	0.5230	0.4900	0.5050	0.5050	368,100
16 Apr 2024	0.5200	0.5430	0.5050	0.5050	0.5050	595,900
15 Apr 2024	0.5800	0.5800	0.5050	0.5250	0.5250	876,300
12 Apr 2024	0.5760	0.6070	0.5600	0.5730	0.5730	272,000
11 Apr 2024	0.5840	0.6000	0.5700	0.6000	0.6000	330,200
10 Apr 2024	0.5800	0.6100	0.5610	0.5850	0.5850	502,600
09 Apr 2024	0.5900	0.6390	0.5800	0.5970	0.5970	350,000
08 Apr 2024	0.5900	0.6390	0.5800	0.5930	0.5930	604,000
05 Apr 2024	0.5900	0.6400	0.5500	0.5770	0.5770	714,000
04 Apr 2024	0.5900	0.6200	0.5800	0.5960	0.5960	533,300
03 Apr 2024	0.5700	0.5950	0.5310	0.5900	0.5900	382,800
02 Apr 2024	0.5600	0.5760	0.5400	0.5450	0.5450	465,900
01 Apr 2024	0.5910	0.5950	0.5300	0.5500	0.5500	590,800
28 Mar 2024	0.5700	0.6180	0.5700	0.5910	0.5910	300,000
27 Mar 2024	0.5470	0.5900	0.5400	0.5830	0.5830	530,200
26 Mar 2024	0.5610	0.6060	0.5300	0.5390	0.5390	574,100
25 Mar 2024	0.5700	0.5790	0.5650	0.5680	0.5680	437,500
22 Mar 2024	0.6130	0.6200	0.5510	0.5690	0.5690	323,600
21 Mar 2024	0.6390	0.6390	0.5900	0.6140	0.6140	483,400
20 Mar 2024	0.6000	0.6100	0.5580	0.6070	0.6070	431,600
19 Mar 2024	0.5400	0.6300	0.5400	0.6060	0.6060	1,029,400
18 Mar 2024	0.5840	0.6000	0.5350	0.5400	0.5400	1,027,800
15 Mar 2024	0.5640	0.6140	0.5440	0.5440	0.5440	3,585,400
14 Mar 2024	0.6100	0.6230	0.5680	0.5680	0.5680	641,200
13 Mar 2024	0.5970	0.6250	0.5900	0.6020	0.6020	280,400
12 Mar 2024	0.6250	0.6390	0.5950	0.5950	0.5950	504,400
11 Mar 2024	0.6300	0.6500	0.6140	0.6250	0.6250	489,400
08 Mar 2024	0.6200	0.6600	0.5950	0.6310	0.6310	681,100
07 Mar 2024	0.6200	0.6700	0.5900	0.6170	0.6170	462,700
06 Mar 2024	0.6040	0.6400	0.6020	0.6250	0.6250	608,900
05 Mar 2024	0.6000	0.6200	0.5850	0.5930	0.5930	465,600
04 Mar 2024	0.6250	0.6300	0.5610	0.6000	0.6000	1,076,200
01 Mar 2024	0.6430	0.6430	0.5900	0.5990	0.5990	760,600
29 Feb 2024	0.6100	0.6600	0.5920	0.6220	0.6220	704,800
28 Feb 2024	0.6500	0.6500	0.6100	0.6190	0.6190	515,900
27 Feb 2024	0.6400	0.6500	0.6220	0.6390	0.6390	858,400
26 Feb 2024	0.6500	0.7180	0.6250	0.6480	0.6480	715,100
23 Feb 2024	0.7110	0.7500	0.6400	0.6480	0.6480	843,500
22 Feb 2024	0.7810	0.7810	0.6900	0.7410	0.7410	659,000
21 Feb 2024	0.8390	0.8390	0.6980	0.7340	0.7340	971,900
20 Feb 2024	0.7800	0.8500	0.7700	0.7940	0.7940	981,700
16 Feb 2024	0.7390	0.8010	0.7300	0.7800	0.7800	1,860,600
15 Feb 2024	0.7000	0.7600	0.6900	0.7350	0.7350	1,251,100
14 Feb 2024	0.6420	0.7000	0.6420	0.6770	0.6770	695,300
13 Feb 2024	0.7100	0.7200	0.5910	0.6210	0.6210	1,205,300
12 Feb 2024	0.7000	0.7500	0.6980	0.7310	0.7310	1,528,300
09 Feb 2024	0.6900	0.6900	0.6400	0.6830	0.6830	615,900
08 Feb 2024	0.6500	0.6900	0.6220	0.6580	0.6580	1,581,400
07 Feb 2024	0.6070	0.6600	0.6000	0.6300	0.6300	873,900
06 Feb 2024	0.5930	0.6300	0.5510	0.6100	0.6100	1,347,200
05 Feb 2024	0.6300	0.6300	0.5830	0.5830	0.5830	956,800
02 Feb 2024	0.5580	0.6550	0.5530	0.6100	0.6100	961,100
01 Feb 2024	0.6400	0.6500	0.5200	0.5530	0.5530	2,270,700
31 Jan 2024	0.6000	0.6250	0.5650	0.5740	0.5740	1,013,900
30 Jan 2024	0.5750	0.6340	0.5600	0.5960	0.5960	838,300
29 Jan 2024	0.5800	0.5990	0.5350	0.5630	0.5630	1,261,800
26 Jan 2024	0.5400	0.6000	0.5170	0.5460	0.5460	2,105,300
25 Jan 2024	0.4570	0.5900	0.4500	0.5430	0.5430	5,451,900
24 Jan 2024	0.6800	0.7480	0.6700	0.7050	0.7050	345,600
23 Jan 2024	0.7170	0.7400	0.7000	0.7040	0.7040	152,600
22 Jan 2024	0.7500	0.7740	0.7000	0.7250	0.7250	308,500
19 Jan 2024	0.7200	0.7550	0.6820	0.7400	0.7400	489,300
18 Jan 2024	0.8000	0.9800	0.6780	0.7000	0.7000	4,162,900
17 Jan 2024	0.6000	0.6660	0.6000	0.6330	0.6330	459,200
16 Jan 2024	0.6500	0.6530	0.5810	0.5910	0.5910	484,100
12 Jan 2024	0.7000	0.7600	0.6500	0.6530	0.6530	375,100
11 Jan 2024	0.7800	0.7800	0.7000	0.7040	0.7040	318,200
10 Jan 2024	0.7490	0.7800	0.7110	0.7570	0.7570	341,400
09 Jan 2024	0.7210	0.7980	0.7210	0.7440	0.7440	175,400
08 Jan 2024	0.7440	0.7580	0.6900	0.7210	0.7210	461,100
05 Jan 2024	0.7700	0.7800	0.7400	0.7650	0.7650	297,100
04 Jan 2024	0.7400	0.7740	0.7200	0.7420	0.7420	309,000
03 Jan 2024	0.8000	0.8160	0.7150	0.7630	0.7630	438,900
02 Jan 2024	0.8500	0.9340	0.8000	0.8000	0.8000	604,100
29 Dec 2023	0.9100	0.9200	0.8130	0.8340	0.8340	1,051,300
28 Dec 2023	1.0000	1.0200	0.9020	0.9040	0.9040	596,700
27 Dec 2023	1.0800	1.1900	0.9600	0.9950	0.9950	1,433,700
26 Dec 2023	0.8800	1.1400	0.8650	1.0600	1.0600	1,260,800
22 Dec 2023	0.7120	0.8830	0.7120	0.8410	0.8410	1,002,100
21 Dec 2023	0.7400	0.7870	0.7100	0.7320	0.7320	650,900
20 Dec 2023	0.7500	0.8800	0.7200	0.7340	0.7340	707,400
19 Dec 2023	0.6760	0.7500	0.6700	0.7430	0.7430	575,400
18 Dec 2023	0.7900	0.7910	0.6640	0.6650	0.6650	605,000
15 Dec 2023	0.8200	0.8300	0.7300	0.7740	0.7740	805,500
14 Dec 2023	0.6300	0.8500	0.6300	0.8330	0.8330	990,500
13 Dec 2023	0.5560	0.6290	0.5410	0.6250	0.6250	488,700
12 Dec 2023	0.5370	0.6000	0.4850	0.5750	0.5750	1,489,200
11 Dec 2023	0.5500	0.5720	0.5200	0.5270	0.5270	854,600
08 Dec 2023	0.5600	0.6030	0.5460	0.5580	0.5580	532,100
07 Dec 2023	0.5960	0.6070	0.5460	0.5700	0.5700	548,200
06 Dec 2023	0.5700	0.6000	0.5660	0.5840	0.5840	461,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,142.44-1.69(-0.02%)

FTSE 25019,925.81-39.58(-0.20%)

AIM764.08+3.34(+0.44%)

GBP/EUR1.1691-0.0017(-0.14%)

GBP/USD1.2489-0.0006(-0.05%)

Bitcoin GBP46,266.34-2,630.12(-5.38%)

Family finances

Akoustis Technologies, Inc. (AKTS)

FTSE 100
8,142.44
-1.69(-0.02%)

FTSE 250
19,925.81
-39.58(-0.20%)

AIM
764.08
+3.34(+0.44%)

GBP/EUR
1.1691
-0.0017(-0.14%)

GBP/USD
1.2489
-0.0006(-0.05%)

Bitcoin GBP
46,266.34
-2,630.12(-5.38%)