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, 2022 0.0920 0.0941 0.0880 0.0900 3,054,829 -0.00(-4.26%)
Sep 29, 2022 0.0913 0.1030 0.0913 0.0940 3,848,289 -0.01(-8.74%)
Sep 28, 2022 0.1000 0.1050 0.0980 0.1030 2,775,208 +0.00(+3.10%)
Sep 27, 2022 0.1000 0.1075 0.0878 0.0999 8,014,097 -0.00(-2.06%)
Sep 26, 2022 0.1070 0.1129 0.1020 0.1020 4,958,806 -0.00(-2.86%)
Sep 23, 2022 0.1100 0.1100 0.1030 0.1050 6,640,925 -0.01(-6.08%)
Sep 22, 2022 0.1100 0.1143 0.1056 0.1118 5,202,567 -0.00(-1.06%)
Sep 21, 2022 0.1190 0.1218 0.1064 0.1130 9,501,282 -0.01(-5.75%)
Sep 20, 2022 0.1200 0.1337 0.1121 0.1199 15,036,689 +0.00(+1.18%)
Sep 19, 2022 0.1300 0.1349 0.1150 0.1185 11,275,789 -0.01(-8.85%)
Sep 16, 2022 0.1309 0.1399 0.1250 0.1300 15,647,515 -0.01(-6.74%)
Sep 15, 2022 0.1455 0.1550 0.1306 0.1394 34,503,976 -0.03(-15.52%)
Sep 14, 2022 0.1897 0.2381 0.1570 0.1650 291,658,304 +0.04(+26.92%)
Sep 13, 2022 0.1182 0.1440 0.1111 0.1300 25,479,462 +0.01(+8.06%)
Sep 12, 2022 0.1134 0.1220 0.1134 0.1203 3,662,389 +0.00(+2.21%)
Sep 09, 2022 0.1111 0.1221 0.1111 0.1177 3,750,980 +0.01(+5.47%)
Sep 08, 2022 0.1050 0.1128 0.1050 0.1116 3,507,218 +0.00(+0.36%)
Sep 07, 2022 0.1120 0.1125 0.1066 0.1112 4,666,570 -0.00(-0.89%)
Sep 06, 2022 0.1196 0.1220 0.1120 0.1122 7,084,559 -0.01(-6.97%)
Sep 02, 2022 0.1300 0.1300 0.1199 0.1206 8,511,848 -0.00(-3.37%)
Sep 01, 2022 0.1500 0.1500 0.1206 0.1248 18,431,564 -0.03(-18.96%)
Aug 31, 2022 0.1209 0.1780 0.1207 0.1540 49,005,452 +0.03(+28.98%)
Aug 30, 2022 0.1235 0.1264 0.1190 0.1194 6,143,780 -0.01(-5.98%)
Aug 29, 2022 0.1265 0.1318 0.1245 0.1270 3,933,193 -0.00(-0.24%)
Aug 26, 2022 0.1375 0.1375 0.1255 0.1273 6,078,339 -0.01(-6.88%)
Aug 25, 2022 0.1260 0.1374 0.1260 0.1367 6,543,670 +0.01(+7.47%)
Aug 24, 2022 0.1247 0.1320 0.1212 0.1272 2,950,819 +0.00(+2.17%)
Aug 23, 2022 0.1240 0.1255 0.1223 0.1245 2,683,836 +0.00(+1.47%)
Aug 22, 2022 0.1314 0.1315 0.1210 0.1227 9,242,612 -0.01(-7.40%)
Aug 19, 2022 0.1455 0.1455 0.1313 0.1325 5,681,698 -0.01(-6.69%)
Aug 18, 2022 0.1514 0.1541 0.1350 0.1420 5,369,955 -0.01(-6.33%)
Aug 17, 2022 0.1533 0.1666 0.1510 0.1516 9,124,738 -0.00(-2.19%)
Aug 16, 2022 0.1646 0.1646 0.1536 0.1550 5,560,555 -0.01(-4.91%)
Aug 15, 2022 0.1520 0.1725 0.1516 0.1630 14,952,510 +0.01(+6.05%)
Aug 12, 2022 0.1531 0.1638 0.1512 0.1537 5,942,076 -0.01(-3.94%)
Aug 11, 2022 0.1555 0.1650 0.1522 0.1600 6,480,927 +0.00(+1.27%)
Aug 10, 2022 0.1562 0.1599 0.1515 0.1580 7,499,148 +0.01(+3.67%)
Aug 09, 2022 0.1600 0.1610 0.1506 0.1524 3,441,232 -0.01(-5.98%)
Aug 08, 2022 0.1497 0.1650 0.1480 0.1621 7,903,805 +0.01(+9.08%)
Aug 05, 2022 0.1528 0.1549 0.1480 0.1486 3,144,876 -0.01(-3.76%)
Aug 04, 2022 0.1500 0.1574 0.1411 0.1544 5,011,994 +0.01(+6.34%)
Aug 03, 2022 0.1450 0.1495 0.1412 0.1452 4,550,890 +0.01(+3.71%)
Aug 02, 2022 0.1400 0.1465 0.1367 0.1400 10,158,463 +0.00(+0.00%)
Aug 01, 2022 0.1400 0.1500 0.1386 0.1400 3,647,691 -0.01(-4.11%)
Jul 29, 2022 0.1382 0.1498 0.1349 0.1460 8,774,136 +0.01(+3.91%)
Jul 28, 2022 0.1400 0.1460 0.1369 0.1405 7,096,873 -0.00(-2.02%)
Jul 27, 2022 0.1450 0.1509 0.1415 0.1434 7,518,200 +0.00(+1.27%)
Jul 26, 2022 0.1600 0.1570 0.1380 0.1416 20,309,660 -0.02(-11.72%)
Jul 25, 2022 0.1600 0.1744 0.1551 0.1604 13,774,788 +0.01(+5.46%)
Jul 22, 2022 0.1660 0.1690 0.1502 0.1521 7,036,322 -0.02(-9.79%)
Jul 21, 2022 0.1695 0.1748 0.1630 0.1686 9,473,208 +0.00(+0.54%)
Jul 20, 2022 0.1570 0.1795 0.1570 0.1677 19,454,984 +0.01(+4.81%)
Jul 19, 2022 0.1619 0.1751 0.1542 0.1600 17,600,192 -0.01(-6.92%)
Jul 18, 2022 0.1700 0.1925 0.1612 0.1719 21,672,542 +0.00(+1.12%)
Jul 15, 2022 0.1840 0.1850 0.1625 0.1700 17,360,060 -0.01(-5.76%)
Jul 14, 2022 0.1489 0.2271 0.1450 0.1804 85,536,680 +0.03(+21.89%)
Jul 13, 2022 0.1478 0.1522 0.1453 0.1480 3,918,640 -0.00(-2.95%)
Jul 12, 2022 0.1580 0.1590 0.1430 0.1525 8,786,120 -0.00(-1.99%)
Jul 11, 2022 0.1684 0.1684 0.1515 0.1556 12,222,173 -0.01(-8.42%)
Jul 08, 2022 0.1620 0.1818 0.1595 0.1699 22,441,236 +0.01(+4.94%)
Jul 07, 2022 0.1632 0.1755 0.1550 0.1619 15,675,641 -0.00(-0.49%)
Jul 06, 2022 0.1620 0.1735 0.1500 0.1627 23,606,256 -0.00(-0.79%)
Jul 05, 2022 0.1430 0.1730 0.1420 0.1640 24,413,814 +0.01(+8.61%)
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.