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 30, 2021 3.620 3.670 3.382 3.430 531,607 -0.19(-5.25%)
Jul 29, 2021 3.670 3.710 3.550 3.620 335,380 -0.07(-1.90%)
Jul 28, 2021 3.420 3.750 3.400 3.690 1,554,839 +0.34(+10.15%)
Jul 27, 2021 3.550 3.610 3.270 3.350 712,176 -0.24(-6.69%)
Jul 26, 2021 3.600 3.710 3.550 3.590 560,904 -0.05(-1.37%)
Jul 23, 2021 3.730 3.750 3.530 3.640 395,185 +0.00(+0.00%)
Jul 22, 2021 3.720 3.780 3.600 3.640 127,413 -0.14(-3.70%)
Jul 21, 2021 3.660 3.850 3.610 3.780 756,716 +0.15(+4.13%)
Jul 20, 2021 3.610 3.755 3.550 3.630 941,838 +0.02(+0.55%)
Jul 19, 2021 3.680 3.700 3.510 3.610 430,577 -0.05(-1.37%)
Jul 16, 2021 3.860 3.895 3.620 3.660 279,291 -0.15(-3.94%)
Jul 15, 2021 3.630 3.830 3.570 3.810 581,375 +0.18(+4.96%)
Jul 14, 2021 3.970 4.020 3.580 3.630 1,026,210 -0.27(-6.92%)
Jul 13, 2021 3.900 4.020 3.800 3.900 791,551 +0.03(+0.78%)
Jul 12, 2021 3.860 3.920 3.790 3.870 449,576 -0.01(-0.26%)
Jul 09, 2021 3.860 3.940 3.800 3.880 402,847 +0.04(+1.04%)
Jul 08, 2021 3.740 3.860 3.642 3.840 471,809 +0.02(+0.52%)
Jul 07, 2021 3.820 3.841 3.670 3.820 542,827 +0.01(+0.26%)
Jul 06, 2021 4.010 4.040 3.780 3.810 707,641 -0.25(-6.16%)
Jul 02, 2021 4.040 4.060 3.910 4.060 456,599 +0.04(+1.00%)
Jul 01, 2021 4.060 4.110 3.930 4.020 1,200,095 -0.01(-0.25%)
Jun 30, 2021 4.020 4.210 3.930 4.030 1,073,816 +0.00(+0.00%)
Jun 29, 2021 4.370 4.450 4.010 4.030 519,862 -0.33(-7.57%)
Jun 28, 2021 4.400 4.520 4.330 4.360 720,926 -0.03(-0.68%)
Jun 25, 2021 4.300 4.440 4.200 4.390 2,713,262 +0.09(+2.09%)
Jun 24, 2021 4.250 4.530 4.180 4.300 1,901,604 +0.08(+1.90%)
Jun 23, 2021 4.190 4.380 4.130 4.220 1,090,857 +0.05(+1.20%)
Jun 22, 2021 4.120 4.270 4.000 4.170 864,285 +0.01(+0.24%)
Jun 21, 2021 4.160 4.260 4.010 4.160 1,386,281 -0.02(-0.48%)
Jun 18, 2021 4.330 4.390 4.140 4.180 650,049 -0.21(-4.78%)
Jun 17, 2021 4.320 4.500 4.260 4.390 1,130,521 +0.05(+1.15%)
Jun 16, 2021 4.260 4.588 4.200 4.340 1,149,113 +0.07(+1.64%)
Jun 15, 2021 4.730 4.770 4.260 4.270 1,508,923 -0.53(-11.04%)
Jun 14, 2021 4.550 5.490 4.370 4.800 3,435,597 +0.28(+6.19%)
Jun 11, 2021 4.410 4.590 4.330 4.520 738,239 +0.12(+2.73%)
Jun 10, 2021 4.810 4.810 4.350 4.400 867,631 -0.45(-9.28%)
Jun 09, 2021 4.430 5.610 4.430 4.850 5,564,407 +0.32(+7.06%)
Jun 08, 2021 4.280 4.565 4.150 4.530 779,452 +0.26(+6.09%)
Jun 07, 2021 4.140 4.400 4.100 4.270 1,118,629 +0.10(+2.40%)
Jun 04, 2021 4.400 4.425 4.160 4.170 756,825 -0.12(-2.80%)
Jun 03, 2021 4.500 4.670 4.210 4.290 1,912,807 -0.22(-4.88%)
Jun 02, 2021 4.320 4.640 4.170 4.510 2,811,553 +0.22(+5.13%)
Jun 01, 2021 4.450 4.460 4.080 4.290 938,512 -0.09(-2.05%)
May 28, 2021 4.060 4.630 4.060 4.380 2,249,167 +0.31(+7.62%)
May 27, 2021 4.220 4.326 3.890 4.070 1,611,556 -0.23(-5.35%)
May 26, 2021 3.610 4.440 3.610 4.300 3,837,346 +0.70(+19.44%)
May 25, 2021 3.570 3.750 3.540 3.600 772,372 +0.03(+0.84%)
May 24, 2021 3.700 3.769 3.480 3.570 397,320 -0.14(-3.77%)
May 21, 2021 3.710 3.820 3.650 3.710 417,249 +0.06(+1.64%)
May 20, 2021 3.430 3.710 3.430 3.650 749,716 +0.19(+5.49%)
May 19, 2021 3.470 3.530 3.380 3.460 369,428 -0.10(-2.81%)
May 18, 2021 3.700 3.850 3.530 3.560 1,281,347 -0.08(-2.20%)
May 17, 2021 3.390 3.670 3.390 3.640 475,076 +0.20(+5.81%)
May 14, 2021 3.460 3.500 3.240 3.440 537,082 +0.06(+1.78%)
May 13, 2021 3.620 3.686 3.230 3.380 662,523 -0.22(-6.11%)
May 12, 2021 3.460 3.740 3.415 3.600 534,237 +0.09(+2.56%)
May 11, 2021 3.130 3.550 3.020 3.510 1,005,994 +0.11(+3.24%)
May 10, 2021 3.700 3.750 3.380 3.400 768,274 -0.31(-8.36%)
May 07, 2021 3.650 3.910 3.650 3.710 653,616 +0.07(+1.92%)
May 06, 2021 3.850 3.850 3.500 3.640 696,391 -0.26(-6.67%)
May 05, 2021 3.900 3.970 3.810 3.900 487,607 +0.03(+0.78%)
May 04, 2021 4.100 4.100 3.820 3.870 808,953 -0.32(-7.64%)
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.