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 26, 2021 114.60 121.78 110.60 110.60 49,380 -6.80(-5.79%)
Feb 25, 2021 129.20 130.40 115.40 117.40 62,265 -13.00(-9.97%)
Feb 24, 2021 128.40 135.40 125.80 130.40 69,169 +3.20(+2.52%)
Feb 23, 2021 122.80 127.80 110.20 127.20 124,499 -9.00(-6.61%)
Feb 22, 2021 140.00 141.60 133.00 136.20 83,585 -6.40(-4.49%)
Feb 19, 2021 145.80 146.76 136.60 142.60 67,875 -0.20(-0.14%)
Feb 18, 2021 136.40 149.80 131.41 142.80 112,293 +8.20(+6.09%)
Feb 17, 2021 148.20 149.20 133.20 134.60 114,866 -16.60(-10.98%)
Feb 16, 2021 154.20 161.20 148.80 151.20 112,529 -5.40(-3.45%)
Feb 12, 2021 150.80 166.40 146.20 156.60 125,035 -5.00(-3.09%)
Feb 11, 2021 181.80 184.00 145.60 161.60 203,484 -23.40(-12.65%)
Feb 10, 2021 190.60 208.80 170.20 185.00 301,251 +4.00(+2.21%)
Feb 09, 2021 168.00 191.40 165.60 181.00 288,273 +11.00(+6.47%)
Feb 08, 2021 156.00 179.40 150.40 170.00 197,288 +6.80(+4.17%)
Feb 05, 2021 137.80 165.00 131.00 163.20 394,905 +26.80(+19.65%)
Feb 04, 2021 142.80 143.40 133.00 136.40 159,408 +0.00(+0.00%)
Feb 03, 2021 147.20 149.40 132.60 136.40 448,793 -5.40(-3.81%)
Feb 02, 2021 123.40 144.00 118.40 141.80 451,183 +17.80(+14.35%)
Feb 01, 2021 120.80 126.80 113.00 124.00 246,432 +7.60(+6.53%)
Jan 29, 2021 111.40 136.60 105.20 116.40 385,020 +5.80(+5.24%)
Jan 28, 2021 108.20 126.00 107.00 110.60 183,010 +1.40(+1.28%)
Jan 27, 2021 108.60 119.20 105.00 109.20 100,311 -3.00(-2.67%)
Jan 26, 2021 107.00 124.40 107.00 112.20 133,505 +5.00(+4.66%)
Jan 25, 2021 112.80 113.60 96.20 107.20 107,801 -7.60(-6.62%)
Jan 22, 2021 111.60 119.60 111.10 114.80 56,565 +1.20(+1.06%)
Jan 21, 2021 118.00 119.20 111.20 113.60 67,728 -5.00(-4.22%)
Jan 20, 2021 120.20 125.60 115.80 118.60 80,102 -2.00(-1.66%)
Jan 19, 2021 126.40 126.40 115.20 120.60 133,501 -6.20(-4.89%)
Jan 15, 2021 139.60 142.94 123.20 126.80 180,210 -4.20(-3.21%)
Jan 14, 2021 135.20 147.20 121.40 131.00 371,199 -1.00(-0.76%)
Jan 13, 2021 116.80 147.00 114.00 132.00 685,788 +13.40(+11.30%)
Jan 12, 2021 124.40 129.00 112.40 118.60 106,754 -3.80(-3.10%)
Jan 11, 2021 107.20 138.00 100.40 122.40 257,249 +2.80(+2.34%)
Jan 08, 2021 100.00 133.00 93.20 119.60 543,080 +21.00(+21.30%)
Jan 07, 2021 88.40 106.00 86.00 98.60 393,332 +15.00(+17.94%)
Jan 06, 2021 77.40 95.00 76.20 83.60 765,630 +14.20(+20.46%)
Jan 05, 2021 67.20 70.40 66.80 69.40 28,197 +1.60(+2.36%)
Jan 04, 2021 66.40 68.60 63.00 67.80 44,296 +3.00(+4.63%)
Dec 31, 2020 64.80 64.80 64.80 43,442 -2.00(-2.99%)
Dec 30, 2020 68.40 69.00 65.20 66.80 43,442 -1.40(-2.05%)
Dec 29, 2020 71.60 72.40 66.20 68.20 22,418 -2.00(-2.85%)
Dec 28, 2020 74.60 74.80 68.20 70.20 31,372 -1.80(-2.50%)
Dec 24, 2020 77.20 77.88 71.60 72.00 18,495 -4.60(-6.01%)
Dec 23, 2020 77.80 81.20 75.00 76.60 42,272 -0.40(-0.52%)
Dec 22, 2020 78.00 80.00 74.00 77.00 30,853 +0.40(+0.52%)
Dec 21, 2020 73.40 78.00 71.40 76.60 28,436 +1.60(+2.13%)
Dec 18, 2020 77.40 79.60 73.00 75.00 93,425 -2.20(-2.85%)
Dec 17, 2020 75.40 79.20 74.40 77.20 29,126 +1.60(+2.12%)
Dec 16, 2020 74.80 77.80 73.20 75.60 33,081 +2.40(+3.28%)
Dec 15, 2020 71.20 75.00 69.00 73.20 47,605 +2.60(+3.68%)
Dec 14, 2020 70.40 72.60 68.80 70.60 23,181 +0.60(+0.86%)
Dec 11, 2020 75.40 75.80 68.20 70.00 41,055 -5.60(-7.41%)
Dec 10, 2020 68.60 86.40 67.40 75.60 128,110 +6.00(+8.62%)
Dec 09, 2020 74.60 75.40 67.00 69.60 43,466 -3.60(-4.92%)
Dec 08, 2020 70.00 75.80 69.60 73.20 36,358 +2.00(+2.81%)
Dec 07, 2020 75.00 76.00 68.20 71.20 65,687 -5.20(-6.81%)
Dec 04, 2020 81.00 87.00 75.00 76.40 152,935 -4.00(-4.98%)
Dec 03, 2020 80.80 84.60 77.40 80.40 58,747 -0.60(-0.74%)
Dec 02, 2020 75.00 86.00 74.20 81.00 152,466 +6.80(+9.16%)
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.