Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akerna Corp Cl A (NQ: KERN )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 8, 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 (%)
Jan 31, 2020 7.800 8.150 7.700 8.120 42,200 +0.26(+3.31%)
Jan 30, 2020 8.310 8.440 7.700 7.860 116,787 -0.50(-5.98%)
Jan 29, 2020 8.780 8.780 8.210 8.360 46,759 -0.24(-2.79%)
Jan 28, 2020 8.600 8.790 8.260 8.600 73,480 +0.19(+2.26%)
Jan 27, 2020 8.500 8.900 8.400 8.410 60,547 -0.37(-4.21%)
Jan 24, 2020 9.430 9.430 8.590 8.780 148,100 -0.57(-6.10%)
Jan 23, 2020 8.670 9.840 8.520 9.350 321,867 +0.83(+9.74%)
Jan 22, 2020 8.100 8.690 8.021 8.520 92,655 +0.42(+5.19%)
Jan 21, 2020 9.070 9.070 7.850 8.100 112,894 -0.74(-8.37%)
Jan 17, 2020 8.660 9.100 8.520 8.840 151,500 +0.23(+2.67%)
Jan 16, 2020 9.250 9.642 8.520 8.610 247,824 -0.39(-4.33%)
Jan 15, 2020 7.220 9.390 7.160 9.000 630,502 +1.76(+24.31%)
Jan 14, 2020 7.160 7.360 6.880 7.240 188,728 +0.14(+1.97%)
Jan 13, 2020 7.100 7.400 6.854 7.100 123,824 +0.01(+0.14%)
Jan 10, 2020 7.510 7.740 7.050 7.090 132,900 -0.36(-4.83%)
Jan 09, 2020 7.140 7.500 6.780 7.450 132,876 +0.30(+4.20%)
Jan 08, 2020 7.600 7.779 7.040 7.150 173,122 -0.45(-5.92%)
Jan 07, 2020 7.950 8.030 7.600 7.600 82,533 -0.32(-4.04%)
Jan 06, 2020 8.000 8.300 7.810 7.920 109,039 -0.36(-4.35%)
Jan 03, 2020 8.370 8.470 8.000 8.280 87,200 -0.19(-2.24%)
Jan 02, 2020 8.530 8.860 8.150 8.470 177,022 +0.04(+0.47%)
Dec 31, 2019 8.010 8.595 7.570 8.430 229,400 +0.36(+4.46%)
Dec 30, 2019 8.220 8.540 7.860 8.070 118,476 -0.22(-2.65%)
Dec 27, 2019 8.850 9.374 8.000 8.290 282,200 -0.50(-5.69%)
Dec 26, 2019 8.000 8.980 7.800 8.790 219,658 +0.91(+11.55%)
Dec 24, 2019 8.510 8.650 7.550 7.880 207,100 -0.52(-6.19%)
Dec 23, 2019 10.42 10.50 8.380 8.400 448,437 -1.90(-18.45%)
Dec 20, 2019 11.24 11.29 10.28 10.30 225,700 -0.49(-4.54%)
Dec 19, 2019 11.44 11.45 10.79 10.79 156,852 -0.37(-3.32%)
Dec 18, 2019 11.00 12.35 10.67 11.16 413,480 +0.16(+1.45%)
Dec 17, 2019 10.93 12.01 10.50 11.00 234,805 +0.04(+0.36%)
Dec 16, 2019 11.61 11.90 10.81 10.96 182,142 -0.72(-6.16%)
Dec 13, 2019 12.27 12.71 11.61 11.68 143,000 -0.75(-6.03%)
Dec 12, 2019 12.00 12.90 11.70 12.43 190,075 +0.43(+3.58%)
Dec 11, 2019 11.51 12.75 11.01 12.00 230,376 +0.40(+3.45%)
Dec 10, 2019 11.64 12.94 11.60 11.60 378,522 -0.19(-1.61%)
Dec 09, 2019 10.40 12.34 10.40 11.79 360,760 +1.41(+13.58%)
Dec 06, 2019 10.50 11.63 10.10 10.38 234,200 -0.16(-1.52%)
Dec 05, 2019 10.95 11.21 10.01 10.54 368,189 -1.10(-9.45%)
Dec 04, 2019 12.10 13.50 11.20 11.64 1,001,954 -0.86(-6.88%)
Dec 03, 2019 9.190 12.50 8.320 12.50 1,717,953 +3.44(+37.97%)
Dec 02, 2019 7.500 9.510 7.440 9.060 898,436 +1.60(+21.45%)
Nov 29, 2019 7.830 7.830 7.183 7.460 56,200 -0.01(-0.13%)
Nov 27, 2019 7.500 8.300 7.100 7.470 451,500 -0.29(-3.74%)
Nov 26, 2019 6.350 9.500 6.140 7.760 2,501,781 +1.63(+26.59%)
Nov 25, 2019 6.970 7.240 6.050 6.130 327,868 -1.11(-15.33%)
Nov 22, 2019 5.610 7.700 5.460 7.240 650,500 +1.89(+35.33%)
Nov 21, 2019 4.750 5.750 4.750 5.350 227,189 +0.60(+12.63%)
Nov 20, 2019 4.980 5.150 4.670 4.750 83,653 -0.28(-5.57%)
Nov 19, 2019 5.010 5.136 4.550 5.030 156,644 -0.18(-3.45%)
Nov 18, 2019 6.190 6.190 4.900 5.210 427,916 -0.73(-12.28%)
Nov 15, 2019 4.000 6.850 4.000 5.939 2,805,400 +2.14(+56.30%)
Nov 14, 2019 3.710 3.880 3.160 3.800 98,785 +0.20(+5.56%)
Nov 13, 2019 3.990 4.120 3.600 3.600 66,494 -0.30(-7.69%)
Nov 12, 2019 4.130 4.190 3.850 3.900 51,385 -0.24(-5.80%)
Nov 11, 2019 4.390 4.410 3.990 4.140 50,961 -0.10(-2.36%)
Nov 08, 2019 4.440 4.440 4.000 4.240 223,700 +0.02(+0.47%)
Nov 07, 2019 4.150 4.320 4.060 4.220 35,451 +0.07(+1.69%)
Nov 06, 2019 4.490 4.500 4.150 4.150 79,858 -0.44(-9.59%)
Nov 05, 2019 4.760 4.840 4.510 4.590 53,467 -0.23(-4.77%)
Nov 04, 2019 5.010 5.010 4.766 4.820 14,982 -0.04(-0.82%)
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.