Quantcast

Historical Stock Prices

AKTS 
$4.12
*  
0.89
17.76%
Get AKTS Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading AKTS now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10/19/2018 4.29 4.3 4 4.12 3,429,099
10/18/2018 5.76 5.76 5 5.01 724,160
10/17/2018 5.84 6.11 5.5 5.77 259,762
10/16/2018 5.8 6.04 5.76 5.82 232,889
10/15/2018 5.57 5.84 5.524 5.7 130,493
10/12/2018 6.06 6.285 5.8 5.82 179,429
10/11/2018 6 6.34 5.88 5.93 167,597
10/10/2018 7.36 7.44 6.05 6.07 251,401
10/09/2018 6.54 6.86 6.53 6.6 79,617
10/08/2018 6.98 7.03 6.59 6.6 123,969
10/05/2018 7.28 7.519 7.03 7.08 212,821
10/04/2018 7.55 7.78 7.24 7.25 78,703
10/03/2018 7.4 7.78 7.3063 7.59 112,980
10/02/2018 8.2 8.38 7.39 7.4 255,432
10/01/2018 8.3 8.6 8.02 8.21 134,017
09/28/2018 8.46 8.563 7.76 7.87 307,648
09/27/2018 8.1 8.41 8.039 8.33 169,245
09/26/2018 7.94 8.12 7.47 7.91 193,167
09/25/2018 8.31 8.39 7.93 7.95 88,586
09/24/2018 8.48 8.48 8.29 8.31 65,198
09/21/2018 8.35 8.35 8.17 8.3 116,027
09/20/2018 8.05 8.4596 8 8.35 108,679
09/19/2018 8.09 8.15 8 8.02 51,300
09/18/2018 8.12 8.15 8.03 8.05 73,406
09/17/2018 8.01 8.1 7.99 8 74,038
09/14/2018 8.01 8.1 7.99 8 55,857
09/13/2018 8.17 8.25 7.995 8 55,909
09/12/2018 8 8.29 8 8.1 75,656
09/11/2018 8 8.3889 8 8.02 29,855
09/10/2018 8.1 8.17 8 8.07 43,092
09/07/2018 8 8.32 8 8.12 26,579
09/06/2018 8.17 8.365 8 8 38,725
09/05/2018 8.34 8.34 8 8.18 30,850
09/04/2018 8.27 8.5275 8.15 8.3 63,012
08/31/2018 8.53 8.53 8.06 8.34 137,455
08/30/2018 7.87 8.6 7.82 8.54 271,339
08/29/2018 7.84 7.92 7.65 7.7 32,862
08/28/2018 7.54 7.82 7.54 7.78 37,045
08/27/2018 7.82 7.82 7.5 7.54 51,935
08/24/2018 7.61 7.85 7.61 7.7 52,147
08/23/2018 7.69 7.72 7.47 7.51 40,555
08/22/2018 7.57 7.7267 7.47 7.59 38,036
08/21/2018 7.25 7.765 7.23 7.52 166,369
08/20/2018 7.37 7.45 7.16 7.23 58,414
08/17/2018 6.86 7.4299 6.86 7.36 60,421
08/16/2018 7.21 7.21 6.93 6.96 73,015
08/15/2018 7.36 7.38 6.8101 7.2 144,590
08/14/2018 7.59 7.59 7.28 7.33 62,931
08/13/2018 7.88 7.9 7.47 7.57 48,980
08/10/2018 7.94 8.15 7.67 7.94 73,922
08/09/2018 7.53 8 7.5 7.98 77,877
08/08/2018 7.37 7.64 7.18 7.5 52,358
08/07/2018 7.64 7.72 7.38 7.405 81,474
08/06/2018 7.65 7.68 7.4 7.65 65,953
08/03/2018 7.92 8 7.67 7.68 44,038
08/02/2018 7.63 7.935 7.6152 7.87 75,474
08/01/2018 8 8 7.68 7.69 63,666
07/31/2018 8.01 8.02 7.77 7.93 143,448
07/30/2018 8.15 8.35 7.76 8.03 130,589
07/27/2018 8.82 8.835 8.1 8.15 169,351
07/26/2018 8.85 8.891 8.61 8.82 56,891
07/25/2018 8.64 8.896 8.3901 8.81 72,997
07/24/2018 8.9 8.9026 8.44 8.64 68,635
07/23/2018 8.88 8.99 8.55 8.745 72,770
07/20/2018 9 9.14 8.77 8.82 62,237
07/19/2018 9.19 9.21 8.65 8.97 149,480
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio