Arkados Stock Price History, AKDS Historical Prices

Add to My Stocks
$0.7 $0 (0%) AKDS stock closing price Sep 19, 2017 (Closing)

We provide 10 years stock price history for free. You can download Arkados stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Arkados P/E ratio data for the stock. The stock price was at a 5 year high of 19.52 on 15 Oct, 2007 as seen from Arkados stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-180.700.700.700.70400N/A4.17
2017-09-150.650.670.650.6523925N/A7.11
2017-09-140.500.600.500.6016889N/A6.56
2017-09-120.580.600.500.502687N/A5.47
2017-09-110.520.520.500.501183N/A5.47
2017-09-010.530.700.530.558249N/A6.02
2017-08-290.570.570.570.57397N/A6.25
2017-08-280.530.530.530.533500N/A5.80
2017-08-240.640.640.640.643000N/A7.00
2017-08-230.590.640.520.6419500N/A7.00
2017-08-180.600.640.600.6040995N/A6.56
2017-08-160.620.700.600.6017100N/A6.56
2017-08-150.580.580.500.505200N/A5.47
2017-08-140.580.610.580.586538N/A6.34
2017-08-100.580.620.580.6219050N/A6.78
2017-08-090.650.650.600.6116800N/A6.67
2017-08-080.660.660.620.6233310N/A6.78
2017-08-070.670.670.670.671000N/A7.33
2017-08-040.670.700.670.705095N/A7.66
2017-08-030.720.720.660.6747150N/A7.30
2017-08-010.710.740.680.7226030N/A7.88
2017-07-310.710.710.710.7119975N/A7.78
2017-07-280.740.750.710.7520430N/A8.20
2017-07-270.710.770.710.747810N/A8.09
2017-07-260.750.750.710.7112500N/A7.77
2017-07-250.770.800.730.7716795N/A8.42
2017-07-240.760.800.750.8011201N/A8.75
2017-07-210.760.760.750.7528241N/A8.21
2017-07-200.750.760.730.7529876N/A8.20
2017-07-190.700.760.700.7610500N/A8.31
2017-07-180.750.750.700.7013005N/A7.66
2017-07-170.780.820.740.7519933N/A8.20
2017-07-140.750.800.750.8010500N/A8.75
2017-07-130.750.750.750.7510100N/A8.20
2017-07-120.800.800.730.7512475N/A8.20
2017-07-100.760.760.760.762000N/A8.26
2017-07-070.740.790.740.762300N/A8.26
2017-07-060.760.780.760.783330N/A8.53
2017-07-030.760.760.760.761260N/A8.31
2017-06-300.800.860.800.863799N/A9.40
2017-06-280.800.800.800.801000N/A8.75
2017-06-270.810.820.780.784500N/A8.53
2017-06-260.830.830.830.832000N/A9.08
2017-06-230.900.900.800.8211983N/A8.95
2017-06-220.880.880.880.88100N/A9.67
2017-06-210.820.880.770.8828513N/A9.63
2017-06-200.690.850.690.8435433N/A9.19
2017-06-160.720.720.720.72950N/A7.88
2017-06-150.750.770.720.7511509N/A8.20
2017-06-140.000.000.000.770N/AN/A
2017-06-130.800.800.750.7710750N/A8.42
2017-06-120.770.800.770.806520N/A8.75
2017-06-090.690.850.690.8035670N/A8.75
2017-06-080.700.700.700.70480N/A7.66
2017-06-070.700.700.700.702222N/A7.66
2017-06-060.700.800.650.7027664N/A7.66
2017-06-050.700.700.700.705240N/A7.67
2017-06-020.000.000.000.700N/AN/A
2017-06-010.770.770.700.7010000N/A7.68
2017-05-310.840.880.690.7542500N/A8.20
2017-05-300.750.780.670.7570691N/A8.20
2017-05-260.800.830.720.7224118N/A7.88
2017-05-250.800.800.800.806200N/A8.75
2017-05-240.900.900.800.8010397N/A8.75
2017-05-231.001.000.900.9032884N/A9.84
2017-05-221.101.101.001.0117440N/A10.99
2017-05-191.041.071.001.007538N/A10.94
2017-05-181.021.021.011.013000N/A11.05
2017-05-171.101.101.011.0116398N/A11.05
2017-05-161.141.201.101.1012603N/A12.03
2017-05-151.211.361.101.3020566N/A14.22
2017-05-121.221.221.221.221577N/A13.34
2017-05-111.351.351.251.251000N/A13.67
2017-05-101.311.311.211.2517752N/A13.67
2017-05-091.381.381.241.276800N/A13.89
2017-05-081.391.601.341.3831366N/A15.09
2017-05-050.000.000.001.400N/AN/A
2017-05-041.231.401.231.4031157N/A15.31
2017-05-031.391.391.261.36900N/A14.88
2017-05-021.241.391.241.391269N/A15.20
2017-05-011.271.281.211.287196N/A14.00
2017-04-281.321.321.301.302533N/A14.22
2017-04-271.381.381.341.341400N/A14.66
2017-04-261.391.391.321.392370N/A15.20
2017-04-251.471.471.331.403650N/A15.31
2017-04-241.411.451.351.3523602N/A14.77
2017-04-211.381.381.301.3813449N/A10.70
2017-04-201.391.391.301.352469N/A10.47
2017-04-191.361.391.341.39450N/A14.91
Get more Data

Arkados Stock Chart

View AKDS PE ratio, PS ratio stocks charts and compare with peers.
AKDS Chart
Note: Compare Arkados stock price history with the index and industry peers.

Arkados Historical Prices: Past 5 years

Max Stock Price 3.9 Oct 18,2013
Min Stock Price 0.08 Oct 19,2012
Avg Stock Price 1.13

Arkados Historical PS ratio: Past 5 years

Max PS Ratio 17.7 Mar 30,2017
Min PS Ratio 2.42 Feb 12,2016
Avg PS Ratio 7.9

AKDS Industry Peers

Company Price Change (%)
Mosys (MOSY)0.930.03 (3.12%)
Opti Inc (OPTI)3.10 (0%)
Moduslink Global Solutions (MLNK)1.630 (0%)
Eroom System Technologies (ERMS)1.90 (0%)
Cyrusone (CONE)62.60.44 (0.71%)
Bell Industries (BLLI)900.050 (0%)
Xpedior (XPDR)00 (0%)

We provide Arkados historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Arkados stock analysis. The price movement is easily depicted in the Arkados stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. AKDS saw an opening price of 0, and a closing price of 0.7 on 19 Sep, 2017. The average P/S ratio was 7.9 as can be seen by Arkados stock price history. .