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, 2020 6.310 6.560 6.255 6.530 32,800 +0.21(+3.32%)
Jul 30, 2020 6.350 6.480 6.160 6.320 34,790 -0.11(-1.71%)
Jul 29, 2020 6.660 6.770 6.310 6.430 44,652 -0.20(-3.02%)
Jul 28, 2020 6.250 6.900 6.200 6.630 132,257 +0.29(+4.57%)
Jul 27, 2020 6.360 6.451 6.080 6.340 64,281 -0.05(-0.78%)
Jul 24, 2020 6.150 6.520 6.050 6.390 45,900 +0.17(+2.73%)
Jul 23, 2020 6.250 6.790 6.210 6.220 209,125 -0.08(-1.27%)
Jul 22, 2020 6.590 6.762 6.050 6.300 168,577 -0.29(-4.40%)
Jul 21, 2020 6.790 6.900 6.510 6.590 107,079 -0.18(-2.66%)
Jul 20, 2020 6.900 6.930 6.680 6.770 73,984 -0.18(-2.59%)
Jul 17, 2020 7.110 7.258 6.800 6.950 75,400 -0.20(-2.80%)
Jul 16, 2020 7.320 7.340 7.100 7.150 53,599 -0.27(-3.64%)
Jul 15, 2020 7.580 7.600 7.060 7.420 82,308 +0.42(+6.00%)
Jul 14, 2020 7.110 7.200 6.800 7.000 66,514 -0.16(-2.23%)
Jul 13, 2020 7.510 7.790 7.120 7.160 138,738 -0.35(-4.66%)
Jul 10, 2020 7.210 7.660 7.100 7.510 83,000 +0.24(+3.30%)
Jul 09, 2020 7.280 7.650 7.070 7.270 173,449 -0.16(-2.15%)
Jul 08, 2020 7.590 7.970 7.310 7.430 109,689 -0.22(-2.88%)
Jul 07, 2020 8.150 8.160 7.590 7.650 104,181 -0.57(-6.93%)
Jul 06, 2020 8.570 8.570 8.110 8.220 67,428 +0.01(+0.12%)
Jul 02, 2020 8.530 8.580 7.920 8.210 118,900 -0.43(-4.98%)
Jul 01, 2020 8.770 8.950 8.250 8.640 95,383 -0.16(-1.82%)
Jun 30, 2020 8.860 8.910 8.620 8.800 70,439 -0.12(-1.35%)
Jun 29, 2020 8.900 8.950 8.500 8.920 108,026 +0.01(+0.11%)
Jun 26, 2020 9.400 9.850 8.800 8.910 971,600 -0.44(-4.71%)
Jun 25, 2020 8.250 9.680 7.830 9.350 306,539 +1.21(+14.86%)
Jun 24, 2020 8.100 8.250 7.720 8.140 164,482 +0.04(+0.49%)
Jun 23, 2020 9.480 9.500 7.910 8.100 244,728 -0.45(-5.26%)
Jun 22, 2020 9.210 9.480 8.500 8.550 236,090 -0.49(-5.42%)
Jun 19, 2020 9.180 9.450 8.990 9.040 151,500 +0.04(+0.44%)
Jun 18, 2020 9.710 9.753 8.560 9.000 240,194 -0.82(-8.35%)
Jun 17, 2020 10.66 10.78 9.750 9.820 130,705 -0.92(-8.57%)
Jun 16, 2020 10.91 11.20 10.00 10.74 237,814 -0.32(-2.89%)
Jun 15, 2020 10.04 11.22 10.04 11.06 178,077 +0.40(+3.75%)
Jun 12, 2020 10.26 11.00 10.07 10.66 128,500 +0.66(+6.60%)
Jun 11, 2020 10.60 10.60 9.837 10.00 132,782 -0.80(-7.41%)
Jun 10, 2020 10.36 10.80 9.850 10.80 118,217 +0.52(+5.06%)
Jun 09, 2020 10.77 10.79 10.11 10.28 183,944 -0.56(-5.17%)
Jun 08, 2020 9.320 11.49 9.210 10.84 413,998 +1.68(+18.34%)
Jun 05, 2020 9.400 9.410 8.880 9.160 55,000 -0.07(-0.76%)
Jun 04, 2020 9.240 9.500 8.980 9.230 67,312 -0.07(-0.75%)
Jun 03, 2020 9.380 9.610 9.170 9.300 30,799 -0.03(-0.32%)
Jun 02, 2020 9.620 9.620 9.180 9.330 42,133 -0.38(-3.91%)
Jun 01, 2020 9.120 9.929 9.050 9.710 80,483 +0.43(+4.63%)
May 29, 2020 9.920 9.990 9.000 9.280 169,100 -1.07(-10.34%)
May 28, 2020 10.18 11.00 10.04 10.35 162,217 +0.02(+0.19%)
May 27, 2020 10.36 11.00 10.07 10.33 136,233 +0.27(+2.68%)
May 26, 2020 9.300 10.65 9.020 10.06 420,679 +1.09(+12.15%)
May 22, 2020 7.880 9.440 7.773 8.970 440,700 +0.96(+11.99%)
May 21, 2020 8.020 8.170 7.660 8.010 63,884 -0.06(-0.74%)
May 20, 2020 8.000 8.200 7.861 8.070 31,135 +0.13(+1.64%)
May 19, 2020 7.520 7.970 7.520 7.940 64,932 +0.49(+6.58%)
May 18, 2020 7.500 7.720 7.250 7.450 110,460 +0.17(+2.34%)
May 15, 2020 6.960 7.300 6.800 7.280 31,100 +0.21(+2.97%)
May 14, 2020 7.050 7.400 6.810 7.070 61,808 -0.36(-4.85%)
May 13, 2020 7.400 7.470 7.000 7.430 62,453 -0.02(-0.27%)
May 12, 2020 7.900 8.190 7.410 7.450 104,367 -0.29(-3.75%)
May 11, 2020 7.870 8.000 7.500 7.740 55,259 -0.13(-1.65%)
May 08, 2020 7.980 8.330 7.800 7.870 116,600 +0.09(+1.16%)
May 07, 2020 7.400 7.990 7.400 7.780 44,361 +0.28(+3.73%)
May 06, 2020 7.180 7.520 7.150 7.500 64,939 +0.30(+4.17%)
May 05, 2020 7.370 7.400 7.110 7.200 64,526 -0.01(-0.14%)
May 04, 2020 7.050 7.390 6.850 7.210 70,430 -0.08(-1.10%)
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.