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 (%)
Jun 30, 2022 2.960 3.078 2.598 2.764 3,522,694 -3.11(-52.95%)
Jun 29, 2022 6.200 6.302 5.800 5.874 25,173 -0.23(-3.70%)
Jun 28, 2022 6.800 6.810 6.048 6.100 22,414 -0.71(-10.37%)
Jun 27, 2022 7.660 7.850 6.800 6.806 13,407 -0.40(-5.55%)
Jun 24, 2022 7.950 8.080 7.206 7.206 13,876 -0.23(-3.12%)
Jun 23, 2022 6.400 8.396 6.400 7.438 24,439 +0.96(+14.78%)
Jun 22, 2022 6.776 6.886 6.462 6.480 22,113 -0.51(-7.24%)
Jun 21, 2022 6.594 7.240 6.560 6.986 17,069 +0.46(+7.02%)
Jun 17, 2022 6.744 6.744 6.400 6.528 17,517 -0.07(-1.00%)
Jun 16, 2022 7.450 7.816 6.000 6.594 21,110 -0.61(-8.44%)
Jun 15, 2022 7.600 7.832 7.000 7.202 15,059 -0.16(-2.12%)
Jun 14, 2022 7.600 8.000 7.356 7.358 18,990 -0.29(-3.82%)
Jun 13, 2022 8.000 8.276 7.602 7.650 8,048 -0.48(-5.95%)
Jun 10, 2022 8.700 8.800 8.000 8.134 15,539 -0.66(-7.55%)
Jun 09, 2022 8.800 9.000 8.400 8.798 9,472 +0.02(+0.18%)
Jun 08, 2022 8.382 8.800 8.220 8.782 13,858 +0.38(+4.55%)
Jun 07, 2022 8.400 8.736 8.120 8.400 10,700 -0.01(-0.10%)
Jun 06, 2022 8.560 8.798 8.000 8.408 8,785 -0.11(-1.27%)
Jun 03, 2022 8.400 10.00 8.020 8.516 17,343 +0.35(+4.29%)
Jun 02, 2022 8.600 8.510 7.762 8.166 14,088 -0.05(-0.61%)
Jun 01, 2022 8.200 8.400 8.000 8.216 8,624 +0.21(+2.65%)
May 31, 2022 8.400 8.600 7.660 8.004 20,616 -0.46(-5.48%)
May 27, 2022 8.020 9.000 7.802 8.468 100,598 +0.29(+3.57%)
May 26, 2022 7.600 8.200 7.600 8.176 7,883 +0.38(+4.90%)
May 25, 2022 7.600 7.800 7.400 7.794 7,161 +0.14(+1.88%)
May 24, 2022 7.800 7.930 7.114 7.650 10,876 -0.24(-3.02%)
May 23, 2022 7.892 8.000 7.800 7.888 10,550 -0.11(-1.40%)
May 20, 2022 8.600 8.606 7.856 8.000 16,770 -0.70(-8.05%)
May 19, 2022 7.984 8.700 7.984 8.700 20,114 +0.61(+7.59%)
May 18, 2022 9.000 9.162 8.024 8.086 13,977 -0.66(-7.53%)
May 17, 2022 9.800 10.00 8.570 8.744 46,848 -0.46(-4.96%)
May 16, 2022 8.000 10.00 8.000 9.200 44,624 +0.36(+4.05%)
May 13, 2022 8.980 8.980 8.000 8.842 17,169 +0.59(+7.15%)
May 12, 2022 9.000 9.114 7.802 8.252 14,361 +0.11(+1.35%)
May 11, 2022 9.000 9.000 7.800 8.142 33,791 -1.06(-11.50%)
May 10, 2022 10.80 10.80 8.800 9.200 47,676 -1.53(-14.24%)
May 09, 2022 12.40 12.40 10.50 10.73 19,379 -1.67(-13.48%)
May 06, 2022 13.20 13.65 11.80 12.40 22,003 -0.74(-5.63%)
May 05, 2022 13.80 14.00 12.70 13.14 9,992 -0.41(-3.03%)
May 04, 2022 13.40 13.91 13.10 13.55 14,912 +0.16(+1.23%)
May 03, 2022 13.80 14.00 13.00 13.39 14,365 -0.30(-2.19%)
May 02, 2022 14.00 14.00 13.47 13.69 6,827 +0.09(+0.63%)
Apr 29, 2022 14.20 14.20 13.60 13.60 8,818 -0.11(-0.79%)
Apr 28, 2022 14.00 14.00 12.80 13.71 16,289 +0.41(+3.10%)
Apr 27, 2022 14.02 14.22 13.00 13.30 23,889 -0.71(-5.08%)
Apr 26, 2022 15.00 14.92 13.66 14.01 15,551 -0.90(-6.06%)
Apr 25, 2022 15.40 15.80 14.45 14.91 17,863 -0.36(-2.38%)
Apr 22, 2022 15.60 15.90 15.20 15.28 10,905 -0.38(-2.45%)
Apr 21, 2022 16.80 17.38 15.41 15.66 20,904 -1.12(-6.69%)
Apr 20, 2022 17.57 17.70 16.64 16.78 25,242 -0.67(-3.86%)
Apr 19, 2022 17.20 17.88 17.00 17.46 15,578 +0.26(+1.49%)
Apr 18, 2022 19.00 19.19 17.00 17.20 27,749 -1.12(-6.13%)
Apr 14, 2022 19.40 19.40 17.83 18.32 28,258 -1.07(-5.53%)
Apr 13, 2022 19.32 19.60 18.74 19.40 11,307 +0.43(+2.29%)
Apr 12, 2022 19.16 20.40 18.67 18.96 18,604 +0.04(+0.21%)
Apr 11, 2022 20.00 20.00 18.60 18.92 30,817 -1.28(-6.33%)
Apr 08, 2022 20.40 20.60 20.00 20.20 15,915 -0.60(-2.88%)
Apr 07, 2022 21.00 21.60 20.20 20.80 22,140 -0.40(-1.89%)
Apr 06, 2022 20.60 21.99 20.40 21.20 52,642 +0.40(+1.92%)
Apr 05, 2022 21.80 22.20 20.20 20.80 60,662 -1.40(-6.31%)
Apr 04, 2022 23.00 23.00 21.90 22.20 23,132 -0.40(-1.77%)
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.