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 (%)
Jul 31, 2019 11.59 11.60 10.63 10.81 102,449 -0.83(-7.13%)
Jul 30, 2019 11.55 11.74 11.45 11.64 36,301 +0.09(+0.78%)
Jul 29, 2019 11.36 11.74 11.36 11.55 54,662 +0.18(+1.58%)
Jul 26, 2019 11.34 12.20 11.30 11.37 123,000 -0.14(-1.22%)
Jul 25, 2019 13.41 13.70 11.38 11.51 455,012 -2.16(-15.80%)
Jul 24, 2019 13.04 14.00 13.00 13.67 250,721 +0.62(+4.75%)
Jul 23, 2019 12.50 13.17 12.25 13.05 146,370 +0.49(+3.90%)
Jul 22, 2019 12.62 12.85 12.51 12.56 98,059 -0.32(-2.48%)
Jul 19, 2019 12.65 13.19 12.50 12.88 161,300 -0.06(-0.46%)
Jul 18, 2019 12.45 14.50 12.30 12.94 1,109,833 -0.76(-5.55%)
Jul 17, 2019 12.83 14.00 12.70 13.70 549,599 +0.81(+6.28%)
Jul 16, 2019 13.50 13.50 12.80 12.89 281,593 -0.57(-4.23%)
Jul 15, 2019 13.87 14.58 13.20 13.46 498,398 -0.33(-2.39%)
Jul 12, 2019 14.19 14.74 13.15 13.79 544,600 -0.31(-2.20%)
Jul 11, 2019 14.51 14.53 13.64 14.10 202,017 -0.38(-2.62%)
Jul 10, 2019 14.89 15.19 13.95 14.48 311,102 -0.40(-2.69%)
Jul 09, 2019 15.08 15.64 14.55 14.88 362,051 -0.22(-1.46%)
Jul 08, 2019 14.50 15.74 13.37 15.10 719,067 +0.78(+5.45%)
Jul 05, 2019 15.01 15.05 13.80 14.32 386,200 -0.69(-4.60%)
Jul 03, 2019 18.06 18.30 15.00 15.01 547,800 -3.27(-17.89%)
Jul 02, 2019 20.50 20.84 18.10 18.28 319,173 -1.02(-5.28%)
Jul 01, 2019 21.80 22.40 19.05 19.30 467,590 -2.30(-10.65%)
Jun 28, 2019 22.85 24.00 21.00 21.60 370,700 -0.10(-0.46%)
Jun 27, 2019 20.00 24.22 20.00 21.70 593,847 +1.14(+5.54%)
Jun 26, 2019 23.40 23.40 20.50 20.56 539,706 -2.64(-11.38%)
Jun 25, 2019 21.19 26.00 21.18 23.20 882,437 -0.04(-0.17%)
Jun 24, 2019 27.31 27.79 21.66 23.24 838,974 -3.81(-14.09%)
Jun 21, 2019 31.40 37.37 26.80 27.05 1,754,000 -9.50(-25.99%)
Jun 20, 2019 65.00 72.65 33.00 36.55 3,810,675 -13.25(-26.61%)
Jun 19, 2019 20.70 50.32 20.00 49.80 3,349,787 +34.45(+224.43%)
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.