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, 2020 3.740 3.820 3.520 3.640 91,131 -0.08(-2.15%)
Sep 29, 2020 3.570 3.760 3.410 3.720 99,742 +0.15(+4.20%)
Sep 28, 2020 3.600 3.620 3.540 3.570 97,551 -0.03(-0.83%)
Sep 25, 2020 3.640 3.890 3.570 3.600 89,000 -0.04(-1.10%)
Sep 24, 2020 3.870 3.920 3.470 3.640 153,762 -0.23(-5.94%)
Sep 23, 2020 4.210 4.260 3.820 3.870 101,445 -0.16(-3.97%)
Sep 22, 2020 4.030 4.140 3.980 4.030 164,741 -0.03(-0.74%)
Sep 21, 2020 4.220 4.220 4.010 4.060 100,955 -0.16(-3.79%)
Sep 18, 2020 4.340 4.390 4.120 4.220 189,000 -0.19(-4.31%)
Sep 17, 2020 4.460 4.490 4.200 4.410 196,301 -0.08(-1.78%)
Sep 16, 2020 4.470 4.610 4.360 4.490 300,565 +0.08(+1.81%)
Sep 15, 2020 4.550 4.630 4.370 4.410 59,616 -0.16(-3.50%)
Sep 14, 2020 4.630 4.700 4.510 4.570 61,476 -0.08(-1.72%)
Sep 11, 2020 4.610 4.700 4.556 4.650 37,300 +0.04(+0.87%)
Sep 10, 2020 4.700 4.700 4.570 4.610 49,979 -0.08(-1.71%)
Sep 09, 2020 4.660 4.750 4.630 4.690 62,087 +0.08(+1.74%)
Sep 08, 2020 4.680 4.750 4.560 4.610 90,876 -0.10(-2.12%)
Sep 04, 2020 4.940 4.980 4.640 4.710 99,100 -0.17(-3.48%)
Sep 03, 2020 5.130 5.140 4.840 4.880 78,450 -0.26(-5.06%)
Sep 02, 2020 5.500 5.930 5.120 5.140 219,789 -0.49(-8.70%)
Sep 01, 2020 6.080 6.410 5.350 5.630 194,913 -0.42(-6.94%)
Aug 31, 2020 6.500 6.510 6.010 6.050 199,098 -0.15(-2.42%)
Aug 28, 2020 6.000 6.250 6.000 6.200 68,400 +0.18(+2.99%)
Aug 27, 2020 6.160 6.200 6.000 6.020 38,129 -0.15(-2.43%)
Aug 26, 2020 6.000 6.390 5.840 6.170 137,252 +0.17(+2.83%)
Aug 25, 2020 5.940 6.130 5.850 6.000 50,339 +0.07(+1.18%)
Aug 24, 2020 5.920 6.110 5.810 5.930 36,794 +0.00(+0.00%)
Aug 21, 2020 6.250 6.308 5.900 5.930 90,300 -0.27(-4.35%)
Aug 20, 2020 6.450 8.070 6.000 6.200 1,041,117 -0.23(-3.58%)
Aug 19, 2020 6.130 6.500 5.910 6.430 58,141 +0.23(+3.71%)
Aug 18, 2020 5.640 6.360 5.640 6.200 88,953 +0.57(+10.12%)
Aug 17, 2020 5.770 5.794 5.600 5.630 66,529 -0.20(-3.43%)
Aug 14, 2020 5.850 6.000 5.690 5.830 66,100 +0.00(+0.00%)
Aug 13, 2020 6.010 6.210 5.830 5.830 33,259 -0.22(-3.64%)
Aug 12, 2020 6.210 6.380 5.930 6.050 61,518 -0.16(-2.58%)
Aug 11, 2020 6.530 6.600 6.180 6.210 39,304 -0.29(-4.46%)
Aug 10, 2020 6.560 6.675 6.450 6.500 28,684 -0.05(-0.76%)
Aug 07, 2020 6.650 6.845 6.530 6.550 30,300 -0.11(-1.65%)
Aug 06, 2020 6.590 6.870 6.430 6.660 54,484 +0.04(+0.60%)
Aug 05, 2020 6.700 6.765 6.510 6.620 32,311 -0.06(-0.90%)
Aug 04, 2020 6.700 6.800 6.630 6.680 43,233 -0.02(-0.30%)
Aug 03, 2020 6.510 6.710 6.480 6.700 39,035 +0.17(+2.60%)
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%)
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.