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 29, 2022 2.764 2.996 2.698 2.920 438,706 +0.11(+3.91%)
Jul 28, 2022 2.800 2.920 2.738 2.810 354,843 -0.06(-2.02%)
Jul 27, 2022 2.900 3.018 2.830 2.868 375,910 +0.04(+1.27%)
Jul 26, 2022 3.200 3.140 2.760 2.832 1,015,483 -0.38(-11.72%)
Jul 25, 2022 3.200 3.488 3.102 3.208 688,739 +0.17(+5.46%)
Jul 22, 2022 3.320 3.380 3.004 3.042 351,816 -0.33(-9.79%)
Jul 21, 2022 3.390 3.496 3.260 3.372 473,660 +0.02(+0.54%)
Jul 20, 2022 3.140 3.590 3.140 3.354 972,749 +0.15(+4.81%)
Jul 19, 2022 3.238 3.502 3.084 3.200 880,009 -0.24(-6.92%)
Jul 18, 2022 3.400 3.850 3.224 3.438 1,083,627 +0.04(+1.12%)
Jul 15, 2022 3.680 3.700 3.250 3.400 868,003 -0.21(-5.76%)
Jul 14, 2022 2.978 4.542 2.900 3.608 4,276,834 +0.65(+21.89%)
Jul 13, 2022 2.956 3.044 2.906 2.960 195,932 -0.09(-2.95%)
Jul 12, 2022 3.160 3.180 2.860 3.050 439,306 -0.06(-1.99%)
Jul 11, 2022 3.368 3.368 3.030 3.112 611,108 -0.29(-8.42%)
Jul 08, 2022 3.240 3.636 3.190 3.398 1,122,061 +0.16(+4.94%)
Jul 07, 2022 3.264 3.510 3.100 3.238 783,782 -0.02(-0.49%)
Jul 06, 2022 3.240 3.470 3.000 3.254 1,180,312 -0.03(-0.79%)
Jul 05, 2022 2.860 3.460 2.840 3.280 1,220,690 +0.26(+8.61%)
Jul 01, 2022 2.880 3.224 2.800 3.020 1,901,509 +0.26(+9.26%)
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%)
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.