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 (%)
Nov 30, 2022 0.8900 0.9029 0.8200 0.8600 187,878 -0.01(-1.40%)
Nov 29, 2022 0.8500 1.040 0.8500 0.8722 240,489 -0.00(-0.08%)
Nov 28, 2022 0.8890 0.9227 0.8610 0.8729 119,199 -0.04(-4.61%)
Nov 25, 2022 0.9300 0.9435 0.9038 0.9151 58,436 +0.02(+2.26%)
Nov 23, 2022 0.9700 1.008 0.8662 0.8949 295,408 -0.10(-9.61%)
Nov 22, 2022 1.030 1.040 0.9603 0.9900 141,080 -0.03(-2.94%)
Nov 21, 2022 1.060 1.060 0.9200 1.020 230,225 -0.06(-5.56%)
Nov 18, 2022 1.180 1.220 1.055 1.080 236,409 -0.07(-6.09%)
Nov 17, 2022 1.130 1.190 1.101 1.150 209,386 -0.01(-0.86%)
Nov 16, 2022 1.260 1.280 1.140 1.160 338,699 -0.12(-9.38%)
Nov 15, 2022 1.340 1.360 1.250 1.280 255,722 -0.05(-3.76%)
Nov 14, 2022 1.730 1.730 1.261 1.330 759,211 -0.09(-6.34%)
Nov 11, 2022 1.330 1.580 1.320 1.420 632,728 +0.08(+5.97%)
Nov 10, 2022 1.390 1.429 1.310 1.340 218,714 +0.01(+0.75%)
Nov 09, 2022 1.270 1.470 1.230 1.330 612,535 -0.04(-2.92%)
Nov 08, 2022 1.450 1.460 1.300 1.370 402,160 -0.21(-13.29%)
Nov 07, 2022 2.006 2.084 1.200 1.580 541,382 -0.44(-21.70%)
Nov 04, 2022 1.878 2.084 1.878 2.018 182,616 +0.06(+3.06%)
Nov 03, 2022 1.920 2.060 1.900 1.958 186,237 -0.02(-1.11%)
Nov 02, 2022 2.070 2.100 1.900 1.980 319,176 -0.12(-5.71%)
Nov 01, 2022 2.180 2.798 2.066 2.100 1,344,487 +0.10(+5.00%)
Oct 31, 2022 2.000 2.144 1.880 2.000 485,782 +0.02(+0.81%)
Oct 28, 2022 1.960 2.000 1.888 1.984 72,445 -0.03(-1.39%)
Oct 27, 2022 2.000 2.120 1.970 2.012 118,820 -0.01(-0.40%)
Oct 26, 2022 2.000 2.196 1.820 2.020 242,184 +0.04(+2.02%)
Oct 25, 2022 1.976 1.990 1.846 1.980 223,662 +0.09(+4.76%)
Oct 24, 2022 1.880 1.942 1.800 1.890 157,361 -0.04(-2.07%)
Oct 21, 2022 1.890 1.948 1.838 1.930 92,281 +0.03(+1.58%)
Oct 20, 2022 1.910 2.000 1.848 1.900 175,502 +0.06(+3.04%)
Oct 19, 2022 2.000 2.082 1.776 1.844 283,743 -0.18(-8.71%)
Oct 18, 2022 2.046 2.120 1.980 2.020 254,703 +0.12(+6.09%)
Oct 17, 2022 1.824 2.080 1.824 1.904 291,944 +0.05(+2.81%)
Oct 14, 2022 1.898 1.948 1.828 1.852 107,466 +0.00(+0.11%)
Oct 13, 2022 1.966 1.966 1.798 1.850 173,466 -0.06(-3.34%)
Oct 12, 2022 1.920 1.932 1.788 1.914 300,277 +0.04(+2.24%)
Oct 11, 2022 1.860 1.990 1.810 1.872 261,517 -0.02(-1.16%)
Oct 10, 2022 2.012 2.030 1.860 1.894 331,564 -0.13(-6.24%)
Oct 07, 2022 2.578 2.590 1.956 2.020 1,565,880 -0.26(-11.56%)
Oct 06, 2022 2.000 2.760 1.940 2.284 1,339,944 +0.34(+17.61%)
Oct 05, 2022 2.060 2.080 1.824 1.942 107,911 -0.12(-5.64%)
Oct 04, 2022 1.994 2.150 1.940 2.058 176,880 +0.19(+10.05%)
Oct 03, 2022 1.744 2.098 1.744 1.870 132,454 +0.07(+3.89%)
Sep 30, 2022 1.840 1.882 1.760 1.800 152,741 -0.08(-4.26%)
Sep 29, 2022 1.826 2.060 1.826 1.880 192,414 -0.18(-8.74%)
Sep 28, 2022 2.000 2.100 1.960 2.060 138,760 +0.06(+3.10%)
Sep 27, 2022 2.000 2.150 1.756 1.998 400,704 -0.04(-2.06%)
Sep 26, 2022 2.140 2.258 2.040 2.040 247,940 -0.06(-2.86%)
Sep 23, 2022 2.200 2.200 2.060 2.100 332,046 -0.14(-6.08%)
Sep 22, 2022 2.200 2.286 2.112 2.236 260,128 -0.02(-1.06%)
Sep 21, 2022 2.380 2.436 2.128 2.260 475,064 -0.14(-5.75%)
Sep 20, 2022 2.400 2.674 2.242 2.398 751,834 +0.03(+1.18%)
Sep 19, 2022 2.600 2.698 2.300 2.370 563,789 -0.23(-8.85%)
Sep 16, 2022 2.618 2.798 2.500 2.600 782,375 -0.19(-6.74%)
Sep 15, 2022 2.910 3.100 2.612 2.788 1,725,198 -0.51(-15.52%)
Sep 14, 2022 3.794 4.762 3.140 3.300 14,582,915 +0.70(+26.92%)
Sep 13, 2022 2.364 2.880 2.222 2.600 1,273,973 +0.19(+8.06%)
Sep 12, 2022 2.268 2.440 2.268 2.406 183,119 +0.05(+2.21%)
Sep 09, 2022 2.222 2.442 2.222 2.354 187,549 +0.12(+5.47%)
Sep 08, 2022 2.100 2.256 2.100 2.232 175,360 +0.01(+0.36%)
Sep 07, 2022 2.240 2.250 2.132 2.224 233,328 -0.02(-0.89%)
Sep 06, 2022 2.392 2.440 2.240 2.244 354,227 -0.17(-6.97%)
Sep 02, 2022 2.600 2.600 2.398 2.412 425,592 -0.08(-3.37%)
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.