Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akerna Corp Cl A (NQ: KERN )

0.3136 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 (%)
Dec 31, 2019 160.20 171.91 151.40 168.60 11,470 +7.20(+4.46%)
Dec 30, 2019 164.40 170.80 157.20 161.40 5,923 -4.40(-2.65%)
Dec 27, 2019 177.00 187.49 160.00 165.80 14,110 -10.00(-5.69%)
Dec 26, 2019 160.00 179.60 156.00 175.80 10,982 +18.20(+11.55%)
Dec 24, 2019 170.20 173.00 151.00 157.60 10,355 -10.40(-6.19%)
Dec 23, 2019 208.40 210.00 167.60 168.00 22,421 -38.00(-18.45%)
Dec 20, 2019 224.80 225.80 205.60 206.00 11,285 -9.80(-4.54%)
Dec 19, 2019 228.80 229.00 215.80 215.80 7,842 -7.40(-3.32%)
Dec 18, 2019 220.00 247.00 213.40 223.20 20,674 +3.20(+1.45%)
Dec 17, 2019 218.60 240.30 210.00 220.00 11,740 +0.80(+0.36%)
Dec 16, 2019 232.20 238.00 216.20 219.20 9,107 -14.40(-6.16%)
Dec 13, 2019 245.40 254.20 232.20 233.60 7,150 -15.00(-6.03%)
Dec 12, 2019 240.00 258.00 234.00 248.60 9,503 +8.60(+3.58%)
Dec 11, 2019 230.20 255.00 220.20 240.00 11,518 +8.00(+3.45%)
Dec 10, 2019 232.80 258.80 232.00 232.00 18,926 -3.80(-1.61%)
Dec 09, 2019 208.00 246.80 208.00 235.80 18,038 +28.20(+13.58%)
Dec 06, 2019 210.00 232.60 202.00 207.60 11,710 -3.20(-1.52%)
Dec 05, 2019 219.00 224.27 200.23 210.80 18,409 -22.00(-9.45%)
Dec 04, 2019 242.00 270.00 224.00 232.80 50,097 -17.20(-6.88%)
Dec 03, 2019 183.80 250.00 166.40 250.00 85,897 +68.80(+37.97%)
Dec 02, 2019 150.00 190.20 148.80 181.20 44,921 +32.00(+21.45%)
Nov 29, 2019 156.60 156.60 143.66 149.20 2,810 -0.20(-0.13%)
Nov 27, 2019 150.00 166.00 142.00 149.40 22,575 -5.80(-3.74%)
Nov 26, 2019 127.00 190.00 122.80 155.20 125,089 +32.60(+26.59%)
Nov 25, 2019 139.40 144.80 121.00 122.60 16,393 -22.20(-15.33%)
Nov 22, 2019 112.20 154.00 109.20 144.80 32,525 +37.80(+35.33%)
Nov 21, 2019 95.00 115.00 95.00 107.00 11,359 +12.00(+12.63%)
Nov 20, 2019 99.60 103.00 93.40 95.00 4,182 -5.60(-5.57%)
Nov 19, 2019 100.20 102.73 91.00 100.60 7,832 -3.60(-3.45%)
Nov 18, 2019 123.80 123.80 98.00 104.20 21,395 -14.59(-12.28%)
Nov 15, 2019 80.00 137.00 80.00 118.79 140,270 +42.79(+56.30%)
Nov 14, 2019 74.20 77.60 63.20 76.00 4,939 +4.00(+5.56%)
Nov 13, 2019 79.80 82.40 72.00 72.00 3,324 -6.00(-7.69%)
Nov 12, 2019 82.60 83.80 77.00 78.00 2,569 -4.80(-5.80%)
Nov 11, 2019 87.80 88.20 79.80 82.80 2,548 -2.00(-2.36%)
Nov 08, 2019 88.80 88.80 80.00 84.80 11,185 +0.40(+0.47%)
Nov 07, 2019 83.00 86.40 81.20 84.40 1,772 +1.40(+1.69%)
Nov 06, 2019 89.80 90.00 83.00 83.00 3,992 -8.80(-9.59%)
Nov 05, 2019 95.20 96.80 90.20 91.80 2,673 -4.60(-4.77%)
Nov 04, 2019 100.20 100.20 95.31 96.40 749 -0.80(-0.82%)
Nov 01, 2019 97.80 101.10 96.00 97.20 1,000 -0.80(-0.82%)
Oct 31, 2019 100.00 102.44 98.00 98.00 615 -2.00(-2.00%)
Oct 30, 2019 101.20 103.80 99.60 100.00 847 -1.20(-1.19%)
Oct 29, 2019 104.00 104.00 96.00 101.20 2,099 -2.80(-2.69%)
Oct 28, 2019 104.60 109.80 103.00 104.00 1,467 -0.20(-0.19%)
Oct 25, 2019 113.00 114.20 103.80 104.20 2,160 -9.20(-8.11%)
Oct 24, 2019 115.00 118.07 113.00 113.40 780 +0.20(+0.18%)
Oct 23, 2019 111.60 116.00 111.60 113.20 955 +1.40(+1.25%)
Oct 22, 2019 109.00 117.00 108.20 111.80 1,531 +3.00(+2.76%)
Oct 21, 2019 114.00 115.20 107.20 108.80 1,230 -4.20(-3.72%)
Oct 18, 2019 115.60 115.60 112.00 113.00 810 -2.80(-2.42%)
Oct 17, 2019 113.00 116.20 103.00 115.80 1,962 +5.20(+4.70%)
Oct 16, 2019 113.40 119.60 109.80 110.60 1,672 -4.20(-3.66%)
Oct 15, 2019 108.80 117.80 108.80 114.80 1,631 +4.80(+4.36%)
Oct 14, 2019 112.80 113.91 109.20 110.00 1,527 -4.40(-3.85%)
Oct 11, 2019 111.20 116.60 111.20 114.40 1,760 +3.40(+3.06%)
Oct 10, 2019 116.00 117.00 108.00 111.00 3,467 -3.80(-3.31%)
Oct 09, 2019 120.40 121.00 114.80 114.80 1,892 -5.20(-4.33%)
Oct 08, 2019 125.80 125.80 119.80 120.00 1,327 -4.60(-3.69%)
Oct 07, 2019 129.00 130.66 122.10 124.60 3,122 -4.60(-3.56%)
Oct 04, 2019 129.40 132.39 126.56 129.20 1,155 +1.20(+0.94%)
Oct 03, 2019 121.20 130.74 115.20 128.00 2,301 +7.60(+6.31%)
Oct 02, 2019 118.20 120.80 109.60 120.40 2,968 +5.60(+4.88%)
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.