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 (%)
Feb 28, 2020 140.00 152.90 132.00 151.80 5,275 +6.40(+4.40%)
Feb 27, 2020 157.80 157.80 142.00 145.40 5,043 -12.40(-7.86%)
Feb 26, 2020 153.00 159.80 151.00 157.80 4,123 +4.40(+2.87%)
Feb 25, 2020 144.80 157.40 144.80 153.40 8,203 +11.00(+7.72%)
Feb 24, 2020 143.20 144.60 131.20 142.40 4,465 -3.20(-2.20%)
Feb 21, 2020 142.80 149.00 137.43 145.60 3,850 +4.40(+3.12%)
Feb 20, 2020 139.20 145.00 136.61 141.20 3,814 +2.00(+1.44%)
Feb 19, 2020 137.20 140.00 130.00 139.20 4,271 +1.60(+1.16%)
Feb 18, 2020 141.00 142.20 136.20 137.60 3,178 -4.20(-2.96%)
Feb 14, 2020 142.60 149.60 136.60 141.80 9,200 +0.60(+0.42%)
Feb 13, 2020 140.00 148.60 126.00 141.20 12,385 -24.60(-14.84%)
Feb 12, 2020 157.60 168.00 153.60 165.80 10,544 +8.20(+5.20%)
Feb 11, 2020 157.60 161.00 153.60 157.60 2,231 +0.60(+0.38%)
Feb 10, 2020 156.00 163.00 155.00 157.00 3,128 +4.00(+2.61%)
Feb 07, 2020 147.80 157.54 146.00 153.00 2,850 +6.60(+4.51%)
Feb 06, 2020 157.20 157.40 146.20 146.40 2,897 -10.60(-6.75%)
Feb 05, 2020 160.40 161.20 155.00 157.00 2,550 +2.00(+1.29%)
Feb 04, 2020 156.00 160.20 152.00 155.00 3,696 -0.80(-0.51%)
Feb 03, 2020 162.40 167.80 155.27 155.80 3,344 -6.60(-4.06%)
Jan 31, 2020 156.00 163.00 154.00 162.40 2,110 +5.20(+3.31%)
Jan 30, 2020 166.20 168.80 154.00 157.20 5,839 -10.00(-5.98%)
Jan 29, 2020 175.60 175.60 164.20 167.20 2,337 -4.80(-2.79%)
Jan 28, 2020 172.00 175.80 165.20 172.00 3,674 +3.80(+2.26%)
Jan 27, 2020 170.00 178.00 168.00 168.20 3,027 -7.40(-4.21%)
Jan 24, 2020 188.60 188.60 171.80 175.60 7,405 -11.40(-6.10%)
Jan 23, 2020 173.40 196.80 170.40 187.00 16,093 +16.60(+9.74%)
Jan 22, 2020 162.00 173.80 160.43 170.40 4,632 +8.40(+5.19%)
Jan 21, 2020 181.40 181.40 157.00 162.00 5,644 -14.80(-8.37%)
Jan 17, 2020 173.20 182.00 170.40 176.80 7,575 +4.60(+2.67%)
Jan 16, 2020 185.00 192.84 170.40 172.20 12,391 -7.80(-4.33%)
Jan 15, 2020 144.40 187.80 143.20 180.00 31,525 +35.20(+24.31%)
Jan 14, 2020 143.20 147.20 137.60 144.80 9,436 +2.80(+1.97%)
Jan 13, 2020 142.00 148.00 137.08 142.00 6,191 +0.20(+0.14%)
Jan 10, 2020 150.20 154.80 141.00 141.80 6,645 -7.20(-4.83%)
Jan 09, 2020 142.80 150.00 135.60 149.00 6,643 +6.00(+4.20%)
Jan 08, 2020 152.00 155.58 140.80 143.00 8,656 -9.00(-5.92%)
Jan 07, 2020 159.00 160.60 152.00 152.00 4,126 -6.40(-4.04%)
Jan 06, 2020 160.00 166.00 156.20 158.40 5,451 -7.20(-4.35%)
Jan 03, 2020 167.40 169.40 160.00 165.60 4,360 -3.80(-2.24%)
Jan 02, 2020 170.60 177.20 163.00 169.40 8,851 +0.80(+0.47%)
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%)
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.