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 (%)
Sep 30, 2019 6.440 6.440 5.830 5.930 101,413 -0.57(-8.77%)
Sep 27, 2019 7.030 7.030 6.235 6.500 78,400 -0.63(-8.84%)
Sep 26, 2019 7.180 7.470 6.970 7.130 34,610 +0.05(+0.71%)
Sep 25, 2019 7.700 7.860 6.920 7.080 74,284 -0.63(-8.17%)
Sep 24, 2019 8.440 8.440 7.700 7.710 185,756 -0.28(-3.50%)
Sep 23, 2019 8.610 8.960 7.800 7.990 243,231 -0.51(-6.00%)
Sep 20, 2019 8.710 9.400 8.500 8.500 192,900 -0.05(-0.58%)
Sep 19, 2019 8.700 8.980 8.460 8.550 100,623 -0.05(-0.58%)
Sep 18, 2019 8.860 8.970 8.584 8.600 57,090 -0.19(-2.16%)
Sep 17, 2019 8.600 8.800 8.528 8.790 51,280 +0.29(+3.41%)
Sep 16, 2019 8.720 8.720 8.074 8.500 28,621 -0.02(-0.23%)
Sep 13, 2019 8.690 8.750 8.480 8.520 18,900 -0.14(-1.62%)
Sep 12, 2019 8.610 8.810 8.450 8.660 24,361 +0.00(+0.00%)
Sep 11, 2019 8.820 8.820 8.320 8.660 40,644 +0.09(+1.05%)
Sep 10, 2019 8.540 8.870 8.200 8.570 77,506 +0.33(+4.00%)
Sep 09, 2019 7.910 8.258 7.839 8.240 43,069 +0.44(+5.64%)
Sep 06, 2019 7.630 7.900 7.500 7.800 61,300 +0.44(+5.98%)
Sep 05, 2019 8.170 8.170 7.230 7.360 92,523 -0.74(-9.14%)
Sep 04, 2019 8.390 8.410 7.840 8.100 28,806 -0.23(-2.76%)
Sep 03, 2019 8.450 8.510 7.900 8.330 55,176 -0.10(-1.19%)
Aug 30, 2019 8.970 8.989 8.430 8.430 46,100 -0.49(-5.49%)
Aug 29, 2019 9.200 9.540 8.750 8.920 23,882 -0.22(-2.41%)
Aug 28, 2019 8.780 9.250 8.780 9.140 34,532 -0.12(-1.30%)
Aug 27, 2019 8.830 10.15 8.797 9.260 197,715 +0.46(+5.23%)
Aug 26, 2019 8.770 8.990 8.650 8.800 23,839 +0.10(+1.15%)
Aug 23, 2019 8.750 9.170 8.650 8.700 36,300 +0.01(+0.12%)
Aug 22, 2019 9.480 9.480 8.650 8.690 69,209 -0.79(-8.33%)
Aug 21, 2019 9.470 9.484 9.100 9.480 38,419 +0.20(+2.16%)
Aug 20, 2019 8.650 9.497 8.650 9.280 66,233 +0.66(+7.66%)
Aug 19, 2019 8.630 8.960 8.510 8.620 83,480 +0.01(+0.12%)
Aug 16, 2019 9.010 9.362 8.601 8.610 69,400 -0.51(-5.59%)
Aug 15, 2019 9.760 9.850 9.000 9.120 78,819 -0.63(-6.46%)
Aug 14, 2019 10.02 10.05 9.520 9.750 106,634 -0.15(-1.52%)
Aug 13, 2019 9.850 9.980 9.650 9.900 18,090 +0.05(+0.51%)
Aug 12, 2019 10.05 10.05 9.537 9.850 31,452 -0.17(-1.70%)
Aug 09, 2019 10.00 10.15 9.600 10.02 69,800 +0.11(+1.11%)
Aug 08, 2019 9.960 10.15 9.650 9.910 73,556 +0.13(+1.33%)
Aug 07, 2019 9.880 9.950 9.620 9.780 60,499 -0.10(-1.01%)
Aug 06, 2019 9.990 10.10 9.570 9.880 61,949 -0.04(-0.40%)
Aug 05, 2019 9.760 9.920 9.500 9.920 44,994 +0.02(+0.20%)
Aug 02, 2019 9.570 9.950 9.350 9.900 79,200 +0.70(+7.61%)
Aug 01, 2019 10.90 11.06 8.890 9.200 285,824 -1.61(-14.89%)
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%)
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.