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 (%)
Jun 30, 2020 177.20 178.20 172.40 176.00 3,521 -2.40(-1.35%)
Jun 29, 2020 178.00 179.00 170.00 178.40 5,401 +0.20(+0.11%)
Jun 26, 2020 188.00 197.00 176.00 178.20 48,580 -8.80(-4.71%)
Jun 25, 2020 165.00 193.60 156.60 187.00 15,326 +24.20(+14.86%)
Jun 24, 2020 162.00 165.00 154.40 162.80 8,224 +0.80(+0.49%)
Jun 23, 2020 189.60 190.00 158.20 162.00 12,236 -9.00(-5.26%)
Jun 22, 2020 184.20 189.60 170.00 171.00 11,804 -9.80(-5.42%)
Jun 19, 2020 183.60 189.00 179.80 180.80 7,575 +0.80(+0.44%)
Jun 18, 2020 194.20 195.07 171.20 180.00 12,009 -16.40(-8.35%)
Jun 17, 2020 213.20 215.60 195.00 196.40 6,535 -18.40(-8.57%)
Jun 16, 2020 218.20 224.00 200.00 214.80 11,890 -6.40(-2.89%)
Jun 15, 2020 200.80 224.40 200.80 221.20 8,903 +8.00(+3.75%)
Jun 12, 2020 205.20 220.00 201.40 213.20 6,425 +13.20(+6.60%)
Jun 11, 2020 212.00 212.00 196.73 200.00 6,639 -16.00(-7.41%)
Jun 10, 2020 207.20 216.00 197.00 216.00 5,910 +10.40(+5.06%)
Jun 09, 2020 215.40 215.80 202.20 205.60 9,197 -11.20(-5.17%)
Jun 08, 2020 186.40 229.80 184.20 216.80 20,699 +33.60(+18.34%)
Jun 05, 2020 188.00 188.20 177.60 183.20 2,750 -1.40(-0.76%)
Jun 04, 2020 184.80 190.00 179.60 184.60 3,365 -1.40(-0.75%)
Jun 03, 2020 187.60 192.20 183.40 186.00 1,539 -0.60(-0.32%)
Jun 02, 2020 192.40 192.40 183.60 186.60 2,106 -7.60(-3.91%)
Jun 01, 2020 182.40 198.59 181.00 194.20 4,024 +8.60(+4.63%)
May 29, 2020 198.40 199.80 180.00 185.60 8,455 -21.40(-10.34%)
May 28, 2020 203.60 220.00 200.90 207.00 8,110 +0.40(+0.19%)
May 27, 2020 207.20 220.00 201.40 206.60 6,811 +5.40(+2.68%)
May 26, 2020 186.00 213.00 180.40 201.20 21,033 +21.80(+12.15%)
May 22, 2020 157.60 188.80 155.46 179.40 22,035 +19.20(+11.99%)
May 21, 2020 160.40 163.40 153.20 160.20 3,194 -1.20(-0.74%)
May 20, 2020 160.00 164.00 157.22 161.40 1,556 +2.60(+1.64%)
May 19, 2020 150.40 159.40 150.40 158.80 3,246 +9.80(+6.58%)
May 18, 2020 150.00 154.40 145.00 149.00 5,523 +3.40(+2.34%)
May 15, 2020 139.20 146.00 136.00 145.60 1,555 +4.20(+2.97%)
May 14, 2020 141.00 148.00 136.20 141.40 3,090 -7.20(-4.85%)
May 13, 2020 148.00 149.40 140.00 148.60 3,122 -0.40(-0.27%)
May 12, 2020 158.00 163.80 148.20 149.00 5,218 -5.80(-3.75%)
May 11, 2020 157.40 160.00 150.00 154.80 2,762 -2.60(-1.65%)
May 08, 2020 159.60 166.60 156.00 157.40 5,830 +1.80(+1.16%)
May 07, 2020 148.00 159.80 148.00 155.60 2,218 +5.60(+3.73%)
May 06, 2020 143.60 150.40 143.00 150.00 3,246 +6.00(+4.17%)
May 05, 2020 147.40 148.00 142.20 144.00 3,226 -0.20(-0.14%)
May 04, 2020 141.00 147.80 137.00 144.20 3,521 -1.60(-1.10%)
May 01, 2020 161.60 161.60 136.00 145.80 12,865 -21.20(-12.69%)
Apr 30, 2020 175.00 175.00 164.20 167.00 3,137 -9.80(-5.54%)
Apr 29, 2020 188.80 188.80 170.00 176.80 6,225 -4.20(-2.32%)
Apr 28, 2020 184.00 188.40 177.00 181.00 4,687 +1.00(+0.56%)
Apr 27, 2020 176.00 184.40 170.40 180.00 7,984 +15.20(+9.22%)
Apr 24, 2020 166.00 174.00 164.40 164.80 3,310 +0.40(+0.24%)
Apr 23, 2020 157.80 167.40 154.80 164.40 3,501 +9.80(+6.34%)
Apr 22, 2020 154.00 158.00 151.80 154.60 2,414 +5.00(+3.34%)
Apr 21, 2020 138.20 154.80 138.20 149.60 2,664 +5.40(+3.74%)
Apr 20, 2020 158.00 176.60 137.20 144.20 11,370 -13.00(-8.27%)
Apr 17, 2020 157.80 160.00 150.22 157.20 2,355 +3.20(+2.08%)
Apr 16, 2020 158.80 159.60 150.00 154.00 2,161 -1.20(-0.77%)
Apr 15, 2020 160.00 163.80 151.40 155.20 4,916 -6.20(-3.84%)
Apr 14, 2020 164.00 167.00 159.00 161.40 4,200 +2.00(+1.25%)
Apr 13, 2020 153.40 161.80 147.60 159.40 5,219 +14.60(+10.08%)
Apr 09, 2020 143.60 152.00 138.27 144.80 4,100 +2.80(+1.97%)
Apr 08, 2020 130.00 142.00 127.40 142.00 6,225 +15.00(+11.81%)
Apr 07, 2020 130.40 134.00 125.00 127.00 4,605 +4.00(+3.25%)
Apr 06, 2020 115.40 126.80 115.09 123.00 5,821 +16.00(+14.95%)
Apr 03, 2020 109.80 116.60 105.80 107.00 1,760 -2.20(-2.01%)
Apr 02, 2020 119.40 119.40 106.00 109.20 2,785 +0.80(+0.74%)
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.