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 (%)
Mar 31, 2020 100.00 110.31 96.00 102.40 1,724 +2.00(+1.99%)
Mar 30, 2020 102.60 106.40 98.00 100.40 3,344 -6.60(-6.17%)
Mar 27, 2020 112.40 113.59 100.20 107.00 6,485 -12.40(-10.39%)
Mar 26, 2020 105.80 128.60 104.97 119.40 10,221 +18.60(+18.45%)
Mar 25, 2020 83.60 109.60 80.20 100.80 7,832 +15.60(+18.31%)
Mar 24, 2020 86.80 92.80 83.00 85.20 6,702 +3.80(+4.67%)
Mar 23, 2020 79.40 81.60 74.80 81.40 4,342 +0.80(+0.99%)
Mar 20, 2020 92.20 94.40 80.60 80.60 4,625 -6.60(-7.57%)
Mar 19, 2020 81.80 93.80 75.60 87.20 2,567 +7.20(+9.00%)
Mar 18, 2020 90.00 92.00 75.00 80.00 3,793 -14.00(-14.89%)
Mar 17, 2020 87.60 94.45 87.20 94.00 3,426 +10.80(+12.98%)
Mar 16, 2020 96.20 96.40 80.40 83.20 3,420 -18.20(-17.95%)
Mar 13, 2020 109.60 109.60 98.00 101.40 4,570 -0.20(-0.20%)
Mar 12, 2020 116.00 118.60 101.20 101.60 4,671 -20.80(-16.99%)
Mar 11, 2020 116.00 129.40 112.00 122.40 9,479 +24.40(+24.90%)
Mar 10, 2020 100.00 106.20 95.00 98.00 5,631 +8.60(+9.62%)
Mar 09, 2020 137.40 137.40 88.40 89.40 10,811 -48.80(-35.31%)
Mar 06, 2020 146.60 146.60 138.20 138.20 1,980 -10.80(-7.25%)
Mar 05, 2020 152.20 157.62 145.00 149.00 1,282 -3.00(-1.97%)
Mar 04, 2020 145.60 159.20 145.60 152.00 1,854 +4.80(+3.26%)
Mar 03, 2020 167.40 168.60 145.00 147.20 5,549 -18.20(-11.00%)
Mar 02, 2020 152.00 167.00 150.20 165.40 5,812 +13.60(+8.96%)
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%)
Dec 02, 2019 150.00 190.20 148.80 181.20 44,921 +32.00(+21.45%)
Nov 29, 2019 156.60 156.60 143.66 149.20 2,810 -0.20(-0.13%)
Nov 27, 2019 150.00 166.00 142.00 149.40 22,575 -5.80(-3.74%)
Nov 26, 2019 127.00 190.00 122.80 155.20 125,089 +32.60(+26.59%)
Nov 25, 2019 139.40 144.80 121.00 122.60 16,393 -22.20(-15.33%)
Nov 22, 2019 112.20 154.00 109.20 144.80 32,525 +37.80(+35.33%)
Nov 21, 2019 95.00 115.00 95.00 107.00 11,359 +12.00(+12.63%)
Nov 20, 2019 99.60 103.00 93.40 95.00 4,182 -5.60(-5.57%)
Nov 19, 2019 100.20 102.73 91.00 100.60 7,832 -3.60(-3.45%)
Nov 18, 2019 123.80 123.80 98.00 104.20 21,395 -14.59(-12.28%)
Nov 15, 2019 80.00 137.00 80.00 118.79 140,270 +42.79(+56.30%)
Nov 14, 2019 74.20 77.60 63.20 76.00 4,939 +4.00(+5.56%)
Nov 13, 2019 79.80 82.40 72.00 72.00 3,324 -6.00(-7.69%)
Nov 12, 2019 82.60 83.80 77.00 78.00 2,569 -4.80(-5.80%)
Nov 11, 2019 87.80 88.20 79.80 82.80 2,548 -2.00(-2.36%)
Nov 08, 2019 88.80 88.80 80.00 84.80 11,185 +0.40(+0.47%)
Nov 07, 2019 83.00 86.40 81.20 84.40 1,772 +1.40(+1.69%)
Nov 06, 2019 89.80 90.00 83.00 83.00 3,992 -8.80(-9.59%)
Nov 05, 2019 95.20 96.80 90.20 91.80 2,673 -4.60(-4.77%)
Nov 04, 2019 100.20 100.20 95.31 96.40 749 -0.80(-0.82%)
Nov 01, 2019 97.80 101.10 96.00 97.20 1,000 -0.80(-0.82%)
Oct 31, 2019 100.00 102.44 98.00 98.00 615 -2.00(-2.00%)
Oct 30, 2019 101.20 103.80 99.60 100.00 847 -1.20(-1.19%)
Oct 29, 2019 104.00 104.00 96.00 101.20 2,099 -2.80(-2.69%)
Oct 28, 2019 104.60 109.80 103.00 104.00 1,467 -0.20(-0.19%)
Oct 25, 2019 113.00 114.20 103.80 104.20 2,160 -9.20(-8.11%)
Oct 24, 2019 115.00 118.07 113.00 113.40 780 +0.20(+0.18%)
Oct 23, 2019 111.60 116.00 111.60 113.20 955 +1.40(+1.25%)
Oct 22, 2019 109.00 117.00 108.20 111.80 1,531 +3.00(+2.76%)
Oct 21, 2019 114.00 115.20 107.20 108.80 1,230 -4.20(-3.72%)
Oct 18, 2019 115.60 115.60 112.00 113.00 810 -2.80(-2.42%)
Oct 17, 2019 113.00 116.20 103.00 115.80 1,962 +5.20(+4.70%)
Oct 16, 2019 113.40 119.60 109.80 110.60 1,672 -4.20(-3.66%)
Oct 15, 2019 108.80 117.80 108.80 114.80 1,631 +4.80(+4.36%)
Oct 14, 2019 112.80 113.91 109.20 110.00 1,527 -4.40(-3.85%)
Oct 11, 2019 111.20 116.60 111.20 114.40 1,760 +3.40(+3.06%)
Oct 10, 2019 116.00 117.00 108.00 111.00 3,467 -3.80(-3.31%)
Oct 09, 2019 120.40 121.00 114.80 114.80 1,892 -5.20(-4.33%)
Oct 08, 2019 125.80 125.80 119.80 120.00 1,327 -4.60(-3.69%)
Oct 07, 2019 129.00 130.66 122.10 124.60 3,122 -4.60(-3.56%)
Oct 04, 2019 129.40 132.39 126.56 129.20 1,155 +1.20(+0.94%)
Oct 03, 2019 121.20 130.74 115.20 128.00 2,301 +7.60(+6.31%)
Oct 02, 2019 118.20 120.80 109.60 120.40 2,968 +5.60(+4.88%)
Oct 01, 2019 120.80 122.00 114.00 114.80 3,503 -3.80(-3.20%)
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%)
Jul 01, 2019 436.00 448.00 381.00 386.00 23,379 -46.00(-10.65%)
Jun 28, 2019 457.00 480.00 420.00 432.00 18,535 -2.00(-0.46%)
Jun 27, 2019 400.00 484.40 400.00 434.00 29,692 +22.80(+5.54%)
Jun 26, 2019 468.00 468.00 410.00 411.20 26,985 -52.80(-11.38%)
Jun 25, 2019 423.80 520.00 423.60 464.00 44,121 -0.80(-0.17%)
Jun 24, 2019 546.20 555.80 433.20 464.80 41,948 -76.20(-14.09%)
Jun 21, 2019 628.00 747.48 536.00 541.00 87,700 -190.00(-25.99%)
Jun 20, 2019 1300 1453 660.00 731.00 190,533 -265.00(-26.61%)
Jun 19, 2019 414.00 1006 400.00 996.00 167,489 +689.00(+224.43%)
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.