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 (%)
Sep 29, 2023 0.1897 0.2200 0.1800 0.2196 1,390,643 +0.03(+15.95%)
Sep 28, 2023 0.1700 0.3448 0.1700 0.1894 12,262,023 +0.02(+8.98%)
Sep 27, 2023 0.1850 0.2000 0.1700 0.1738 467,790 -0.01(-6.05%)
Sep 26, 2023 0.1973 0.1973 0.1800 0.1850 348,488 +0.01(+2.78%)
Sep 25, 2023 0.2168 0.1996 0.1800 0.1800 662,255 -0.04(-18.55%)
Sep 22, 2023 0.2124 0.2440 0.2080 0.2210 177,883 +0.00(+0.91%)
Sep 21, 2023 0.2054 0.2345 0.2010 0.2190 254,113 -0.01(-4.78%)
Sep 20, 2023 0.2590 0.2593 0.2300 0.2300 328,943 -0.01(-3.20%)
Sep 19, 2023 0.2647 0.2667 0.2210 0.2376 258,978 -0.01(-5.34%)
Sep 18, 2023 0.2345 0.2677 0.2300 0.2510 604,666 +0.00(+1.78%)
Sep 15, 2023 0.3055 0.3114 0.2466 0.2466 725,596 -0.04(-14.94%)
Sep 14, 2023 0.2727 0.3150 0.2727 0.2899 883,447 +0.01(+3.13%)
Sep 13, 2023 0.3387 0.3480 0.2754 0.2811 1,042,878 -0.06(-17.32%)
Sep 12, 2023 0.3686 0.3769 0.3170 0.3400 1,356,143 -0.05(-11.73%)
Sep 11, 2023 0.3800 0.4399 0.3300 0.3852 3,665,523 +0.07(+23.50%)
Sep 08, 2023 0.2800 0.3199 0.2711 0.3119 716,902 +0.04(+15.48%)
Sep 07, 2023 0.2900 0.2901 0.2600 0.2701 172,534 -0.01(-4.22%)
Sep 06, 2023 0.3200 0.3220 0.2801 0.2820 366,040 -0.02(-6.62%)
Sep 05, 2023 0.3000 0.3880 0.3000 0.3020 1,564,070 +0.00(+0.27%)
Sep 01, 2023 0.3400 0.3450 0.3010 0.3012 590,635 -0.06(-15.63%)
Aug 31, 2023 0.3163 0.4254 0.3021 0.3570 1,998,967 +0.06(+19.00%)
Aug 30, 2023 0.3020 0.3892 0.2900 0.3000 830,321 +0.00(+0.00%)
Aug 29, 2023 0.3000 0.3496 0.2785 0.3000 294,861 -0.02(-6.19%)
Aug 28, 2023 0.3200 0.3401 0.3004 0.3198 11,220 -0.01(-2.68%)
Aug 25, 2023 0.3450 0.3578 0.3010 0.3286 84,120 +0.01(+2.05%)
Aug 24, 2023 0.3510 0.3605 0.3003 0.3220 88,129 -0.03(-8.00%)
Aug 23, 2023 0.3500 0.3706 0.3410 0.3500 20,815 +0.01(+4.48%)
Aug 22, 2023 0.3700 0.3899 0.3300 0.3350 34,509 -0.03(-7.79%)
Aug 21, 2023 0.3860 0.3860 0.3604 0.3633 36,461 -0.02(-5.88%)
Aug 18, 2023 0.3980 0.3990 0.3805 0.3860 45,545 -0.00(-1.03%)
Aug 17, 2023 0.4300 0.4641 0.3434 0.3900 88,388 -0.05(-11.40%)
Aug 16, 2023 0.4500 0.4734 0.4200 0.4402 41,099 -0.03(-6.32%)
Aug 15, 2023 0.4690 0.4800 0.4510 0.4699 27,194 +0.00(+1.05%)
Aug 14, 2023 0.4500 0.4696 0.4500 0.4650 26,033 +0.01(+1.29%)
Aug 11, 2023 0.4401 0.4700 0.4401 0.4591 67,426 -0.01(-2.36%)
Aug 10, 2023 0.4800 0.5000 0.4700 0.4702 38,862 -0.01(-2.04%)
Aug 09, 2023 0.4700 0.4900 0.4600 0.4800 48,425 +0.01(+2.13%)
Aug 08, 2023 0.4657 0.5041 0.4600 0.4700 63,856 -0.01(-2.10%)
Aug 07, 2023 0.5200 0.5245 0.4346 0.4801 106,013 -0.02(-4.36%)
Aug 04, 2023 0.5011 0.5399 0.5010 0.5020 66,861 -0.01(-1.57%)
Aug 03, 2023 0.5200 0.5399 0.5100 0.5100 30,842 -0.01(-2.11%)
Aug 02, 2023 0.5190 0.5500 0.5035 0.5210 58,800 -0.01(-2.58%)
Aug 01, 2023 0.5505 0.5686 0.5005 0.5348 100,763 -0.01(-0.96%)
Jul 31, 2023 0.5300 0.5779 0.5300 0.5400 92,209 +0.01(+1.47%)
Jul 28, 2023 0.5400 0.5600 0.5200 0.5322 86,146 +0.02(+4.15%)
Jul 27, 2023 0.5500 0.6000 0.5000 0.5110 264,306 -0.05(-9.12%)
Jul 26, 2023 0.5710 0.6000 0.5600 0.5623 129,886 -0.02(-3.05%)
Jul 25, 2023 0.5910 0.6160 0.5600 0.5800 79,651 -0.03(-4.76%)
Jul 24, 2023 0.6000 0.6196 0.5800 0.6090 41,157 +0.01(+1.33%)
Jul 21, 2023 0.6110 0.6300 0.6000 0.6010 49,910 -0.01(-1.48%)
Jul 20, 2023 0.6100 0.6394 0.6000 0.6100 52,368 -0.00(-0.16%)
Jul 19, 2023 0.6352 0.6400 0.6110 0.6110 48,412 -0.01(-2.24%)
Jul 18, 2023 0.6240 0.6600 0.6000 0.6250 75,996 +0.02(+3.68%)
Jul 17, 2023 0.6110 0.6599 0.6000 0.6028 224,888 -0.02(-3.74%)
Jul 14, 2023 0.6600 0.6600 0.6000 0.6262 80,655 -0.04(-5.69%)
Jul 13, 2023 0.6310 0.7479 0.6001 0.6640 279,308 +0.06(+10.67%)
Jul 12, 2023 0.6000 0.6400 0.5900 0.6000 72,555 +0.01(+1.64%)
Jul 11, 2023 0.6000 0.6400 0.5650 0.5903 243,192 +0.02(+3.56%)
Jul 10, 2023 0.5700 0.5799 0.5350 0.5700 115,181 +0.02(+3.64%)
Jul 07, 2023 0.5900 0.5900 0.5200 0.5500 120,846 -0.02(-2.69%)
Jul 06, 2023 0.5800 0.5900 0.5301 0.5652 94,559 -0.01(-2.55%)
Jul 05, 2023 0.6300 0.6300 0.5612 0.5800 111,376 -0.04(-6.47%)
Jul 03, 2023 0.6010 0.6308 0.6010 0.6201 32,971 +0.02(+2.48%)
Jun 30, 2023 0.6400 0.6788 0.5800 0.6051 129,685 -0.00(-0.80%)
Jun 29, 2023 0.7100 0.7116 0.6100 0.6100 169,966 -0.09(-12.86%)
Jun 28, 2023 0.7300 0.7300 0.6799 0.7000 20,793 +0.02(+2.79%)
Jun 27, 2023 0.6400 0.7346 0.6400 0.6810 155,008 +0.06(+9.38%)
Jun 26, 2023 0.6400 0.7000 0.6100 0.6226 60,515 -0.03(-4.76%)
Jun 23, 2023 0.6373 0.7250 0.6150 0.6537 89,320 +0.02(+2.53%)
Jun 22, 2023 0.6800 0.6900 0.6000 0.6376 35,399 +0.02(+2.64%)
Jun 21, 2023 0.6900 0.6900 0.5600 0.6212 145,216 -0.05(-7.28%)
Jun 20, 2023 0.6800 0.6899 0.6600 0.6700 59,402 -0.02(-2.74%)
Jun 16, 2023 0.6700 0.7199 0.6700 0.6889 39,337 -0.00(-0.14%)
Jun 15, 2023 0.7100 0.7256 0.6800 0.6899 64,943 -0.01(-1.47%)
Jun 14, 2023 0.7001 0.7137 0.7000 0.7002 24,435 +0.00(+0.01%)
Jun 13, 2023 0.7100 0.7290 0.7000 0.7001 54,028 -0.01(-1.37%)
Jun 12, 2023 0.7300 0.7300 0.7000 0.7098 8,531 +0.01(+1.26%)
Jun 09, 2023 0.7400 0.7400 0.6900 0.7010 32,199 -0.01(-1.27%)
Jun 08, 2023 0.7200 0.7329 0.6939 0.7100 45,397 +0.00(+0.03%)
Jun 07, 2023 0.7299 0.7299 0.7000 0.7098 34,343 +0.01(+1.40%)
Jun 06, 2023 0.6905 0.7000 0.6801 0.7000 24,655 +0.01(+1.38%)
Jun 05, 2023 0.7000 0.7398 0.6900 0.6905 28,986 -0.02(-2.75%)
Jun 02, 2023 0.7139 0.7311 0.6990 0.7100 39,072 +0.01(+1.44%)
Jun 01, 2023 0.7250 0.7400 0.6700 0.6999 44,678 -0.02(-2.64%)
May 31, 2023 0.7200 0.7499 0.7100 0.7189 25,528 -0.02(-2.81%)
May 30, 2023 0.7900 0.7900 0.7200 0.7397 37,505 -0.01(-1.37%)
May 26, 2023 0.7500 0.7900 0.7500 0.7500 24,631 -0.01(-1.32%)
May 25, 2023 0.7900 0.7900 0.7400 0.7600 6,106 -0.02(-2.00%)
May 24, 2023 0.8100 0.8100 0.7100 0.7755 53,750 -0.02(-3.06%)
May 23, 2023 0.7600 0.8251 0.7600 0.8000 108,775 +0.04(+5.26%)
May 22, 2023 0.7350 0.7800 0.7200 0.7600 55,914 +0.03(+4.11%)
May 19, 2023 0.7200 0.7580 0.7067 0.7300 24,859 -0.01(-0.69%)
May 18, 2023 0.7372 0.7600 0.7350 0.7351 37,649 -0.02(-3.28%)
May 17, 2023 0.7400 0.7800 0.7251 0.7600 81,041 +0.03(+4.11%)
May 16, 2023 0.7500 0.7514 0.7300 0.7300 12,278 -0.02(-2.86%)
May 15, 2023 0.7500 0.7750 0.7350 0.7515 74,855 +0.00(+0.19%)
May 12, 2023 0.7615 0.7799 0.7501 0.7501 35,494 -0.01(-1.33%)
May 11, 2023 0.7500 0.7800 0.7500 0.7602 21,630 -0.01(-1.26%)
May 10, 2023 0.7900 0.7900 0.7600 0.7699 33,076 -0.00(-0.01%)
May 09, 2023 0.7826 0.7852 0.7501 0.7700 35,428 -0.01(-1.60%)
May 08, 2023 0.7720 0.7949 0.7500 0.7825 63,273 +0.01(+1.62%)
May 05, 2023 0.7999 0.7999 0.7550 0.7700 79,500 -0.01(-0.90%)
May 04, 2023 0.7600 0.8000 0.7500 0.7770 111,354 +0.01(+0.91%)
May 03, 2023 0.7699 0.7983 0.7551 0.7700 48,854 +0.01(+1.84%)
May 02, 2023 0.7601 0.7925 0.7500 0.7561 47,121 -0.02(-3.06%)
May 01, 2023 0.7800 0.8332 0.7700 0.7800 93,343 +0.03(+3.97%)
Apr 28, 2023 0.7600 0.7700 0.7500 0.7502 107,473 -0.01(-1.93%)
Apr 27, 2023 0.7500 0.7949 0.7500 0.7650 47,702 +0.01(+1.74%)
Apr 26, 2023 0.7881 0.7881 0.7500 0.7519 73,277 +0.00(+0.17%)
Apr 25, 2023 0.7700 0.7854 0.7500 0.7506 22,236 -0.02(-2.62%)
Apr 24, 2023 0.7700 0.8198 0.7700 0.7708 16,121 -0.01(-1.28%)
Apr 21, 2023 0.7800 0.8202 0.7800 0.7808 18,510 -0.03(-3.59%)
Apr 20, 2023 0.8300 0.8900 0.7912 0.8099 20,006 -0.01(-1.70%)
Apr 19, 2023 0.8200 0.8450 0.8101 0.8239 22,075 -0.03(-3.08%)
Apr 18, 2023 0.8300 0.8900 0.8000 0.8501 82,706 +0.03(+3.90%)
Apr 17, 2023 0.8500 0.8500 0.8000 0.8182 11,682 +0.01(+0.73%)
Apr 14, 2023 0.8400 0.8400 0.8050 0.8123 69,274 +0.01(+0.68%)
Apr 13, 2023 0.7885 0.8400 0.7885 0.8068 64,385 +0.00(+0.39%)
Apr 12, 2023 0.8218 0.8299 0.7901 0.8037 20,396 -0.02(-2.58%)
Apr 11, 2023 0.8000 0.8300 0.7508 0.8250 37,614 +0.02(+3.11%)
Apr 10, 2023 0.8400 0.8499 0.7611 0.8001 72,461 -0.01(-1.22%)
Apr 06, 2023 0.8000 0.8300 0.7520 0.8100 31,118 +0.01(+1.24%)
Apr 05, 2023 0.8600 0.8900 0.7500 0.8001 39,262 -0.04(-4.75%)
Apr 04, 2023 0.8248 0.9000 0.8116 0.8400 21,852 -0.01(-1.18%)
Apr 03, 2023 0.8100 0.8600 0.8000 0.8500 98,500 +0.05(+6.25%)
Mar 31, 2023 0.8200 0.8400 0.7742 0.8000 24,077 -0.01(-1.23%)
Mar 30, 2023 0.7900 0.8500 0.7900 0.8100 25,884 +0.00(+0.12%)
Mar 29, 2023 0.7746 0.8500 0.7403 0.8090 142,814 +0.01(+1.63%)
Mar 28, 2023 0.8600 0.8699 0.7800 0.7960 29,620 -0.01(-1.73%)
Mar 27, 2023 0.7600 0.8500 0.7600 0.8100 28,830 +0.02(+2.80%)
Mar 24, 2023 0.7600 0.7999 0.7507 0.7879 19,997 +0.01(+1.01%)
Mar 23, 2023 0.7800 0.8200 0.7800 0.7800 46,369 +0.00(+0.00%)
Mar 22, 2023 0.8300 0.8300 0.7749 0.7800 48,138 +0.01(+0.65%)
Mar 21, 2023 0.7900 0.7900 0.7400 0.7750 37,755 -0.01(-0.64%)
Mar 20, 2023 0.7500 0.8205 0.7500 0.7800 42,903 +0.04(+5.06%)
Mar 17, 2023 0.8800 0.9800 0.6800 0.7424 304,318 -0.11(-12.69%)
Mar 16, 2023 0.8003 0.8600 0.8003 0.8503 22,794 +0.02(+2.45%)
Mar 15, 2023 0.8400 0.8599 0.8021 0.8300 33,475 +0.00(+0.00%)
Mar 14, 2023 0.8008 0.9000 0.8008 0.8300 56,083 +0.03(+3.61%)
Mar 13, 2023 0.8300 0.8553 0.7600 0.8011 158,182 -0.06(-6.85%)
Mar 10, 2023 0.8700 0.9400 0.8500 0.8600 86,296 -0.02(-2.27%)
Mar 09, 2023 0.9200 0.9200 0.8695 0.8800 29,210 -0.04(-4.33%)
Mar 08, 2023 0.8801 0.9199 0.8695 0.9198 26,213 +0.02(+2.47%)
Mar 07, 2023 0.8900 0.9000 0.8800 0.8976 14,162 -0.01(-1.25%)
Mar 06, 2023 0.9231 0.9300 0.9001 0.9090 17,326 +0.01(+1.25%)
Mar 03, 2023 0.9200 0.9527 0.8978 0.8978 54,814 -0.03(-3.12%)
Mar 02, 2023 0.8800 0.9388 0.8701 0.9267 79,941 +0.03(+3.09%)
Mar 01, 2023 0.9000 0.9300 0.8500 0.8989 57,606 -0.01(-0.69%)
Feb 28, 2023 0.9499 0.9499 0.9044 0.9051 42,999 -0.00(-0.22%)
Feb 27, 2023 0.9001 0.9900 0.9001 0.9071 96,712 -0.02(-2.47%)
Feb 24, 2023 0.9402 0.9765 0.9200 0.9301 42,337 -0.03(-2.80%)
Feb 23, 2023 0.9390 1.020 0.9010 0.9569 100,420 +0.02(+1.80%)
Feb 22, 2023 0.9400 0.9700 0.9200 0.9400 33,865 -0.03(-2.84%)
Feb 21, 2023 0.9700 1.020 0.9300 0.9675 110,132 -0.03(-3.25%)
Feb 17, 2023 1.000 1.030 0.9610 1.000 130,117 +0.05(+5.26%)
Feb 16, 2023 0.9100 1.090 0.9001 0.9500 522,937 +0.01(+1.06%)
Feb 15, 2023 0.8800 0.9487 0.8730 0.9400 100,921 +0.06(+6.88%)
Feb 14, 2023 0.8750 0.9180 0.8500 0.8795 70,937 -0.01(-0.61%)
Feb 13, 2023 0.8200 0.9043 0.8200 0.8849 191,716 +0.06(+7.89%)
Feb 10, 2023 0.9226 0.9226 0.8200 0.8202 242,235 -0.11(-11.81%)
Feb 09, 2023 0.8600 0.9600 0.8500 0.9300 643,637 +0.08(+9.40%)
Feb 08, 2023 0.9500 0.9750 0.8400 0.8501 247,003 -0.11(-11.45%)
Feb 07, 2023 1.050 1.080 0.9500 0.9600 240,353 -0.08(-7.69%)
Feb 06, 2023 1.020 1.060 1.020 1.040 140,537 -0.02(-1.89%)
Feb 03, 2023 1.090 1.150 1.000 1.060 407,210 -0.06(-5.36%)
Feb 02, 2023 1.160 1.190 1.080 1.120 371,370 +0.03(+2.75%)
Feb 01, 2023 1.090 1.160 1.030 1.090 417,438 -0.01(-0.91%)
Jan 31, 2023 1.100 1.180 1.070 1.100 499,221 +0.02(+1.85%)
Jan 30, 2023 1.230 1.260 1.050 1.080 820,104 -0.14(-11.48%)
Jan 27, 2023 2.050 2.300 1.220 1.220 2,035,852 -0.56(-31.46%)
Jan 26, 2023 1.670 1.800 1.670 1.780 252,820 +0.09(+5.33%)
Jan 25, 2023 1.500 1.700 1.470 1.690 183,544 +0.18(+11.92%)
Jan 24, 2023 1.510 1.570 1.380 1.510 101,501 -0.03(-1.95%)
Jan 23, 2023 1.390 1.540 1.350 1.540 232,556 +0.15(+10.79%)
Jan 20, 2023 1.440 1.540 1.300 1.390 237,098 -0.14(-9.15%)
Jan 19, 2023 1.550 1.550 1.190 1.530 268,588 -0.04(-2.55%)
Jan 18, 2023 1.630 1.750 1.520 1.570 268,170 -0.13(-7.65%)
Jan 17, 2023 1.610 1.790 1.440 1.700 885,387 +0.08(+4.94%)
Jan 13, 2023 1.500 1.650 1.400 1.620 1,328,895 -0.03(-1.82%)
Jan 12, 2023 1.350 2.050 1.220 1.650 22,985,930 +0.66(+66.67%)
Jan 11, 2023 0.9299 0.9916 0.9190 0.9900 1,263,609 +0.02(+2.25%)
Jan 10, 2023 0.8500 0.9700 0.8500 0.9682 68,949 +0.06(+6.34%)
Jan 09, 2023 0.9200 0.9400 0.8600 0.9105 63,908 +0.05(+5.87%)
Jan 06, 2023 0.8000 0.8900 0.7900 0.8600 108,687 +0.05(+6.81%)
Jan 05, 2023 0.7288 0.8300 0.7288 0.8052 141,370 +0.08(+10.30%)
Jan 04, 2023 0.7000 0.7750 0.6900 0.7300 133,885 +0.02(+2.10%)
Jan 03, 2023 0.7000 0.7400 0.6892 0.7150 67,030 +0.02(+3.59%)
Dec 30, 2022 0.7200 0.7600 0.6617 0.6902 97,364 -0.03(-3.93%)
Dec 29, 2022 0.6997 0.7600 0.6811 0.7184 102,371 +0.00(+0.38%)
Dec 28, 2022 0.7700 0.7800 0.7101 0.7157 84,206 -0.02(-2.63%)
Dec 27, 2022 0.7900 0.7900 0.7000 0.7350 112,513 -0.06(-7.15%)
Dec 23, 2022 0.7862 0.8380 0.7828 0.7916 31,549 +0.00(+0.20%)
Dec 22, 2022 0.8399 0.8600 0.7600 0.7900 124,205 -0.05(-5.94%)
Dec 21, 2022 0.8400 0.8600 0.8220 0.8399 40,950 +0.01(+1.61%)
Dec 20, 2022 0.8600 0.9000 0.8266 0.8266 161,345 -0.09(-9.45%)
Dec 19, 2022 0.8900 0.9298 0.8714 0.9129 40,048 -0.01(-1.25%)
Dec 16, 2022 0.8600 0.9245 0.8600 0.9245 178,374 +0.04(+4.02%)
Dec 15, 2022 0.9000 0.9215 0.8500 0.8888 108,926 -0.04(-4.32%)
Dec 14, 2022 0.9700 1.020 0.9000 0.9289 208,575 -0.07(-7.11%)
Dec 13, 2022 1.010 1.100 0.9700 1.000 186,273 -0.03(-2.91%)
Dec 12, 2022 0.9800 1.057 0.9701 1.030 178,233 +0.03(+3.00%)
Dec 09, 2022 0.8900 1.040 0.8701 1.000 196,524 +0.13(+14.50%)
Dec 08, 2022 0.8720 0.9200 0.8612 0.8734 170,600 -0.02(-2.09%)
Dec 07, 2022 0.9900 0.9900 0.8505 0.8920 187,684 -0.11(-10.80%)
Dec 06, 2022 1.040 1.040 1.000 1.000 423,981 +0.01(+1.24%)
Dec 05, 2022 1.090 1.320 0.9600 0.9878 1,449,837 -0.07(-6.81%)
Dec 02, 2022 0.9400 1.080 0.8700 1.060 1,183,006 +0.12(+12.19%)
Dec 01, 2022 0.8794 0.9800 0.8173 0.9448 550,099 +0.08(+9.86%)
Nov 30, 2022 0.8900 0.9029 0.8200 0.8600 187,878 -0.01(-1.40%)
Nov 29, 2022 0.8500 1.040 0.8500 0.8722 240,489 -0.00(-0.08%)
Nov 28, 2022 0.8890 0.9227 0.8610 0.8729 119,199 -0.04(-4.61%)
Nov 25, 2022 0.9300 0.9435 0.9038 0.9151 58,436 +0.02(+2.26%)
Nov 23, 2022 0.9700 1.008 0.8662 0.8949 295,408 -0.10(-9.61%)
Nov 22, 2022 1.030 1.040 0.9603 0.9900 141,080 -0.03(-2.94%)
Nov 21, 2022 1.060 1.060 0.9200 1.020 230,225 -0.06(-5.56%)
Nov 18, 2022 1.180 1.220 1.055 1.080 236,409 -0.07(-6.09%)
Nov 17, 2022 1.130 1.190 1.101 1.150 209,386 -0.01(-0.86%)
Nov 16, 2022 1.260 1.280 1.140 1.160 338,699 -0.12(-9.38%)
Nov 15, 2022 1.340 1.360 1.250 1.280 255,722 -0.05(-3.76%)
Nov 14, 2022 1.730 1.730 1.261 1.330 759,211 -0.09(-6.34%)
Nov 11, 2022 1.330 1.580 1.320 1.420 632,728 +0.08(+5.97%)
Nov 10, 2022 1.390 1.429 1.310 1.340 218,714 +0.01(+0.75%)
Nov 09, 2022 1.270 1.470 1.230 1.330 612,535 -0.04(-2.92%)
Nov 08, 2022 1.450 1.460 1.300 1.370 402,160 -0.21(-13.29%)
Nov 07, 2022 2.006 2.084 1.200 1.580 541,382 -0.44(-21.70%)
Nov 04, 2022 1.878 2.084 1.878 2.018 182,616 +0.06(+3.06%)
Nov 03, 2022 1.920 2.060 1.900 1.958 186,237 -0.02(-1.11%)
Nov 02, 2022 2.070 2.100 1.900 1.980 319,176 -0.12(-5.71%)
Nov 01, 2022 2.180 2.798 2.066 2.100 1,344,487 +0.10(+5.00%)
Oct 31, 2022 2.000 2.144 1.880 2.000 485,782 +0.02(+0.81%)
Oct 28, 2022 1.960 2.000 1.888 1.984 72,445 -0.03(-1.39%)
Oct 27, 2022 2.000 2.120 1.970 2.012 118,820 -0.01(-0.40%)
Oct 26, 2022 2.000 2.196 1.820 2.020 242,184 +0.04(+2.02%)
Oct 25, 2022 1.976 1.990 1.846 1.980 223,662 +0.09(+4.76%)
Oct 24, 2022 1.880 1.942 1.800 1.890 157,361 -0.04(-2.07%)
Oct 21, 2022 1.890 1.948 1.838 1.930 92,281 +0.03(+1.58%)
Oct 20, 2022 1.910 2.000 1.848 1.900 175,502 +0.06(+3.04%)
Oct 19, 2022 2.000 2.082 1.776 1.844 283,743 -0.18(-8.71%)
Oct 18, 2022 2.046 2.120 1.980 2.020 254,703 +0.12(+6.09%)
Oct 17, 2022 1.824 2.080 1.824 1.904 291,944 +0.05(+2.81%)
Oct 14, 2022 1.898 1.948 1.828 1.852 107,466 +0.00(+0.11%)
Oct 13, 2022 1.966 1.966 1.798 1.850 173,466 -0.06(-3.34%)
Oct 12, 2022 1.920 1.932 1.788 1.914 300,277 +0.04(+2.24%)
Oct 11, 2022 1.860 1.990 1.810 1.872 261,517 -0.02(-1.16%)
Oct 10, 2022 2.012 2.030 1.860 1.894 331,564 -0.13(-6.24%)
Oct 07, 2022 2.578 2.590 1.956 2.020 1,565,880 -0.26(-11.56%)
Oct 06, 2022 2.000 2.760 1.940 2.284 1,339,944 +0.34(+17.61%)
Oct 05, 2022 2.060 2.080 1.824 1.942 107,911 -0.12(-5.64%)
Oct 04, 2022 1.994 2.150 1.940 2.058 176,880 +0.19(+10.05%)
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.