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 (%)
Jul 31, 2020 126.20 131.20 125.09 130.60 1,640 +4.20(+3.32%)
Jul 30, 2020 127.00 129.60 123.20 126.40 1,739 -2.20(-1.71%)
Jul 29, 2020 133.20 135.40 126.20 128.60 2,232 -4.00(-3.02%)
Jul 28, 2020 125.00 138.00 124.00 132.60 6,612 +5.80(+4.57%)
Jul 27, 2020 127.20 129.01 121.60 126.80 3,214 -1.00(-0.78%)
Jul 24, 2020 123.00 130.40 121.00 127.80 2,295 +3.40(+2.73%)
Jul 23, 2020 125.00 135.80 124.20 124.40 10,456 -1.60(-1.27%)
Jul 22, 2020 131.80 135.24 121.00 126.00 8,428 -5.80(-4.40%)
Jul 21, 2020 135.80 138.00 130.20 131.80 5,353 -3.60(-2.66%)
Jul 20, 2020 138.00 138.60 133.60 135.40 3,699 -3.60(-2.59%)
Jul 17, 2020 142.20 145.15 136.00 139.00 3,770 -4.00(-2.80%)
Jul 16, 2020 146.40 146.80 142.00 143.00 2,679 -5.40(-3.64%)
Jul 15, 2020 151.60 152.00 141.20 148.40 4,115 +8.40(+6.00%)
Jul 14, 2020 142.20 144.00 136.00 140.00 3,325 -3.20(-2.23%)
Jul 13, 2020 150.20 155.80 142.40 143.20 6,936 -7.00(-4.66%)
Jul 10, 2020 144.20 153.20 142.01 150.20 4,150 +4.80(+3.30%)
Jul 09, 2020 145.60 153.00 141.40 145.40 8,672 -3.20(-2.15%)
Jul 08, 2020 151.80 159.40 146.20 148.60 5,484 -4.40(-2.88%)
Jul 07, 2020 163.00 163.20 151.80 153.00 5,209 -11.40(-6.93%)
Jul 06, 2020 171.40 171.40 162.20 164.40 3,371 +0.20(+0.12%)
Jul 02, 2020 170.60 171.60 158.40 164.20 5,945 -8.60(-4.98%)
Jul 01, 2020 175.40 179.00 165.00 172.80 4,769 -3.20(-1.82%)
Jun 30, 2020 177.20 178.20 172.40 176.00 3,521 -2.40(-1.35%)
Jun 29, 2020 178.00 179.00 170.00 178.40 5,401 +0.20(+0.11%)
Jun 26, 2020 188.00 197.00 176.00 178.20 48,580 -8.80(-4.71%)
Jun 25, 2020 165.00 193.60 156.60 187.00 15,326 +24.20(+14.86%)
Jun 24, 2020 162.00 165.00 154.40 162.80 8,224 +0.80(+0.49%)
Jun 23, 2020 189.60 190.00 158.20 162.00 12,236 -9.00(-5.26%)
Jun 22, 2020 184.20 189.60 170.00 171.00 11,804 -9.80(-5.42%)
Jun 19, 2020 183.60 189.00 179.80 180.80 7,575 +0.80(+0.44%)
Jun 18, 2020 194.20 195.07 171.20 180.00 12,009 -16.40(-8.35%)
Jun 17, 2020 213.20 215.60 195.00 196.40 6,535 -18.40(-8.57%)
Jun 16, 2020 218.20 224.00 200.00 214.80 11,890 -6.40(-2.89%)
Jun 15, 2020 200.80 224.40 200.80 221.20 8,903 +8.00(+3.75%)
Jun 12, 2020 205.20 220.00 201.40 213.20 6,425 +13.20(+6.60%)
Jun 11, 2020 212.00 212.00 196.73 200.00 6,639 -16.00(-7.41%)
Jun 10, 2020 207.20 216.00 197.00 216.00 5,910 +10.40(+5.06%)
Jun 09, 2020 215.40 215.80 202.20 205.60 9,197 -11.20(-5.17%)
Jun 08, 2020 186.40 229.80 184.20 216.80 20,699 +33.60(+18.34%)
Jun 05, 2020 188.00 188.20 177.60 183.20 2,750 -1.40(-0.76%)
Jun 04, 2020 184.80 190.00 179.60 184.60 3,365 -1.40(-0.75%)
Jun 03, 2020 187.60 192.20 183.40 186.00 1,539 -0.60(-0.32%)
Jun 02, 2020 192.40 192.40 183.60 186.60 2,106 -7.60(-3.91%)
Jun 01, 2020 182.40 198.59 181.00 194.20 4,024 +8.60(+4.63%)
May 29, 2020 198.40 199.80 180.00 185.60 8,455 -21.40(-10.34%)
May 28, 2020 203.60 220.00 200.90 207.00 8,110 +0.40(+0.19%)
May 27, 2020 207.20 220.00 201.40 206.60 6,811 +5.40(+2.68%)
May 26, 2020 186.00 213.00 180.40 201.20 21,033 +21.80(+12.15%)
May 22, 2020 157.60 188.80 155.46 179.40 22,035 +19.20(+11.99%)
May 21, 2020 160.40 163.40 153.20 160.20 3,194 -1.20(-0.74%)
May 20, 2020 160.00 164.00 157.22 161.40 1,556 +2.60(+1.64%)
May 19, 2020 150.40 159.40 150.40 158.80 3,246 +9.80(+6.58%)
May 18, 2020 150.00 154.40 145.00 149.00 5,523 +3.40(+2.34%)
May 15, 2020 139.20 146.00 136.00 145.60 1,555 +4.20(+2.97%)
May 14, 2020 141.00 148.00 136.20 141.40 3,090 -7.20(-4.85%)
May 13, 2020 148.00 149.40 140.00 148.60 3,122 -0.40(-0.27%)
May 12, 2020 158.00 163.80 148.20 149.00 5,218 -5.80(-3.75%)
May 11, 2020 157.40 160.00 150.00 154.80 2,762 -2.60(-1.65%)
May 08, 2020 159.60 166.60 156.00 157.40 5,830 +1.80(+1.16%)
May 07, 2020 148.00 159.80 148.00 155.60 2,218 +5.60(+3.73%)
May 06, 2020 143.60 150.40 143.00 150.00 3,246 +6.00(+4.17%)
May 05, 2020 147.40 148.00 142.20 144.00 3,226 -0.20(-0.14%)
May 04, 2020 141.00 147.80 137.00 144.20 3,521 -1.60(-1.10%)
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.