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 (%)
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%)
Apr 01, 2022 23.00 24.60 22.40 22.60 69,973 -0.20(-0.88%)
Mar 31, 2022 23.20 23.20 22.10 22.80 34,959 -0.40(-1.72%)
Mar 30, 2022 23.40 27.00 22.60 23.20 183,143 -1.00(-4.13%)
Mar 29, 2022 22.40 25.60 22.20 24.20 94,941 +1.40(+6.14%)
Mar 28, 2022 23.80 24.60 22.60 22.80 122,034 -3.80(-14.29%)
Mar 25, 2022 28.80 29.40 23.60 26.60 431,905 -0.80(-2.92%)
Mar 24, 2022 22.80 29.40 21.40 27.40 357,397 +4.40(+19.13%)
Mar 23, 2022 22.80 24.40 22.60 23.00 23,046 +1.00(+4.55%)
Mar 22, 2022 21.80 22.40 20.20 22.00 44,402 -0.80(-3.51%)
Mar 21, 2022 22.80 23.80 21.60 22.80 37,375 +1.60(+7.55%)
Mar 18, 2022 22.00 23.40 21.20 21.20 35,672 -0.60(-2.75%)
Mar 17, 2022 22.00 22.81 21.20 21.80 9,921 -0.60(-2.68%)
Mar 16, 2022 20.80 23.40 20.80 22.40 40,040 +2.20(+10.89%)
Mar 15, 2022 20.20 20.80 19.80 20.20 4,592 +0.20(+1.00%)
Mar 14, 2022 21.60 21.60 19.50 20.00 19,575 -1.60(-7.41%)
Mar 11, 2022 23.00 23.00 21.20 21.60 10,069 -0.80(-3.57%)
Mar 10, 2022 21.60 23.40 21.00 22.40 21,300 +1.00(+4.67%)
Mar 09, 2022 20.60 22.20 20.60 21.40 14,108 +1.00(+4.90%)
Mar 08, 2022 20.40 21.60 19.60 20.40 22,419 +0.20(+0.99%)
Mar 07, 2022 20.60 21.40 20.20 20.20 12,463 -0.60(-2.88%)
Mar 04, 2022 22.00 22.00 20.40 20.80 16,249 -1.60(-7.14%)
Mar 03, 2022 22.60 23.00 21.80 22.40 7,436 +0.00(+0.00%)
Mar 02, 2022 22.20 23.37 21.80 22.40 10,093 +0.00(+0.00%)
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.