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 (%)
Sep 30, 2019 128.80 128.80 116.60 118.60 5,070 -11.40(-8.77%)
Sep 27, 2019 140.60 140.60 124.70 130.00 3,920 -12.60(-8.84%)
Sep 26, 2019 143.60 149.40 139.40 142.60 1,730 +1.00(+0.71%)
Sep 25, 2019 154.00 157.20 138.40 141.60 3,714 -12.60(-8.17%)
Sep 24, 2019 168.80 168.80 154.00 154.20 9,287 -5.60(-3.50%)
Sep 23, 2019 172.20 179.20 156.00 159.80 12,161 -10.20(-6.00%)
Sep 20, 2019 174.20 188.00 170.00 170.00 9,645 -1.00(-0.58%)
Sep 19, 2019 174.00 179.60 169.20 171.00 5,031 -1.00(-0.58%)
Sep 18, 2019 177.20 179.40 171.68 172.00 2,854 -3.80(-2.16%)
Sep 17, 2019 172.00 176.00 170.57 175.80 2,564 +5.80(+3.41%)
Sep 16, 2019 174.40 174.40 161.49 170.00 1,431 -0.40(-0.23%)
Sep 13, 2019 173.80 175.00 169.60 170.40 945 -2.80(-1.62%)
Sep 12, 2019 172.20 176.20 169.00 173.20 1,218 +0.00(+0.00%)
Sep 11, 2019 176.40 176.40 166.40 173.20 2,032 +1.80(+1.05%)
Sep 10, 2019 170.80 177.40 163.99 171.40 3,875 +6.60(+4.00%)
Sep 09, 2019 158.20 165.15 156.78 164.80 2,153 +8.80(+5.64%)
Sep 06, 2019 152.60 158.00 150.00 156.00 3,065 +8.80(+5.98%)
Sep 05, 2019 163.40 163.40 144.60 147.20 4,626 -14.80(-9.14%)
Sep 04, 2019 167.80 168.20 156.80 162.00 1,440 -4.60(-2.76%)
Sep 03, 2019 169.00 170.20 158.00 166.60 2,758 -2.00(-1.19%)
Aug 30, 2019 179.40 179.78 168.60 168.60 2,305 -9.80(-5.49%)
Aug 29, 2019 184.00 190.80 175.00 178.40 1,194 -4.40(-2.41%)
Aug 28, 2019 175.60 185.00 175.60 182.80 1,726 -2.40(-1.30%)
Aug 27, 2019 176.60 203.00 175.93 185.20 9,885 +9.20(+5.23%)
Aug 26, 2019 175.40 179.79 173.00 176.00 1,191 +2.00(+1.15%)
Aug 23, 2019 175.00 183.40 173.00 174.00 1,815 +0.20(+0.12%)
Aug 22, 2019 189.60 189.60 173.00 173.80 3,460 -15.80(-8.33%)
Aug 21, 2019 189.40 189.69 182.00 189.60 1,920 +4.00(+2.16%)
Aug 20, 2019 173.00 189.94 173.00 185.60 3,311 +13.20(+7.66%)
Aug 19, 2019 172.60 179.20 170.20 172.40 4,174 +0.20(+0.12%)
Aug 16, 2019 180.20 187.24 172.03 172.20 3,470 -10.20(-5.59%)
Aug 15, 2019 195.20 197.00 180.00 182.40 3,940 -12.60(-6.46%)
Aug 14, 2019 200.40 201.00 190.40 195.00 5,331 -3.00(-1.52%)
Aug 13, 2019 197.00 199.60 193.00 198.00 904 +1.00(+0.51%)
Aug 12, 2019 201.00 201.00 190.74 197.00 1,572 -3.40(-1.70%)
Aug 09, 2019 200.00 202.99 192.00 200.40 3,490 +2.20(+1.11%)
Aug 08, 2019 199.20 203.00 193.00 198.20 3,677 +2.60(+1.33%)
Aug 07, 2019 197.60 199.00 192.40 195.60 3,024 -2.00(-1.01%)
Aug 06, 2019 199.80 202.00 191.40 197.60 3,097 -0.80(-0.40%)
Aug 05, 2019 195.20 198.40 190.00 198.40 2,249 +0.40(+0.20%)
Aug 02, 2019 191.40 199.00 187.00 198.00 3,960 +14.00(+7.61%)
Aug 01, 2019 218.00 221.20 177.80 184.00 14,291 -32.20(-14.89%)
Jul 31, 2019 231.80 232.00 212.60 216.20 5,122 -16.60(-7.13%)
Jul 30, 2019 231.00 234.80 229.00 232.80 1,815 +1.80(+0.78%)
Jul 29, 2019 227.20 234.80 227.20 231.00 2,733 +3.60(+1.58%)
Jul 26, 2019 226.80 244.00 226.00 227.40 6,150 -2.80(-1.22%)
Jul 25, 2019 268.20 274.00 227.60 230.20 22,750 -43.20(-15.80%)
Jul 24, 2019 260.80 280.00 260.00 273.40 12,536 +12.40(+4.75%)
Jul 23, 2019 250.00 263.40 245.00 261.00 7,318 +9.80(+3.90%)
Jul 22, 2019 252.40 257.00 250.20 251.20 4,902 -6.40(-2.48%)
Jul 19, 2019 253.00 263.80 250.00 257.60 8,065 -1.20(-0.46%)
Jul 18, 2019 249.00 290.00 246.00 258.80 55,491 -15.20(-5.55%)
Jul 17, 2019 256.60 280.00 254.00 274.00 27,479 +16.20(+6.28%)
Jul 16, 2019 270.00 270.00 256.00 257.80 14,079 -11.40(-4.23%)
Jul 15, 2019 277.40 291.60 264.00 269.20 24,919 -6.60(-2.39%)
Jul 12, 2019 283.80 294.80 263.00 275.80 27,230 -6.20(-2.20%)
Jul 11, 2019 290.20 290.60 272.80 282.00 10,100 -7.60(-2.62%)
Jul 10, 2019 297.80 303.80 279.00 289.60 15,555 -8.00(-2.69%)
Jul 09, 2019 301.60 312.80 291.00 297.60 18,102 -4.40(-1.46%)
Jul 08, 2019 290.00 314.80 267.40 302.00 35,953 +15.60(+5.45%)
Jul 05, 2019 300.20 301.00 276.00 286.40 19,310 -13.80(-4.60%)
Jul 03, 2019 361.20 366.00 300.00 300.20 27,390 -65.40(-17.89%)
Jul 02, 2019 410.00 416.80 362.00 365.60 15,958 -20.40(-5.28%)
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.