Skip to main content
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 (%)
Oct 31, 2023 0.3500 0.3500 0.2901 0.2950 333,024 -0.04(-10.88%)
Oct 30, 2023 0.3780 0.3800 0.2800 0.3310 808,676 +0.02(+8.13%)
Oct 27, 2023 0.3170 0.3300 0.3060 0.3061 266,357 +0.00(+0.03%)
Oct 26, 2023 0.2870 0.3297 0.2845 0.3060 358,718 +0.02(+6.40%)
Oct 25, 2023 0.2900 0.3000 0.2839 0.2876 181,546 +0.02(+6.36%)
Oct 24, 2023 0.2800 0.3200 0.2704 0.2704 565,372 -0.00(-1.21%)
Oct 23, 2023 0.2600 0.3000 0.2444 0.2737 490,587 +0.03(+12.08%)
Oct 20, 2023 0.2437 0.2675 0.2352 0.2442 259,256 -0.00(-1.85%)
Oct 19, 2023 0.2600 0.2656 0.2321 0.2488 228,715 -0.01(-4.34%)
Oct 18, 2023 0.2700 0.2779 0.2570 0.2601 93,321 -0.01(-2.58%)
Oct 17, 2023 0.2717 0.2899 0.2527 0.2670 449,280 -0.01(-4.68%)
Oct 16, 2023 0.2440 0.2900 0.2250 0.2801 491,067 +0.04(+14.51%)
Oct 13, 2023 0.2452 0.2540 0.2200 0.2446 337,547 -0.01(-4.08%)
Oct 12, 2023 0.2200 0.2780 0.2003 0.2550 2,654,789 +0.05(+27.50%)
Oct 11, 2023 0.2045 0.2074 0.1912 0.2000 323,049 +0.00(+2.25%)
Oct 10, 2023 0.2040 0.2179 0.1950 0.1956 204,061 -0.00(-2.20%)
Oct 09, 2023 0.2000 0.2200 0.2000 0.2000 107,499 -0.01(-4.72%)
Oct 06, 2023 0.2030 0.2180 0.2030 0.2099 123,287 +0.01(+3.14%)
Oct 05, 2023 0.2000 0.2190 0.2030 0.2035 407,197 -0.00(-0.73%)
Oct 04, 2023 0.2226 0.2299 0.2040 0.2050 209,403 -0.02(-6.86%)
Oct 03, 2023 0.2101 0.2300 0.2000 0.2201 368,511 -0.00(-1.74%)
Oct 02, 2023 0.2100 0.2300 0.2024 0.2240 450,033 +0.00(+2.00%)
Sep 29, 2023 0.1897 0.2200 0.1800 0.2196 1,390,643 +0.03(+15.95%)
Sep 28, 2023 0.1700 0.3448 0.1700 0.1894 12,262,023 +0.02(+8.98%)
Sep 27, 2023 0.1850 0.2000 0.1700 0.1738 467,790 -0.01(-6.05%)
Sep 26, 2023 0.1973 0.1973 0.1800 0.1850 348,488 +0.01(+2.78%)
Sep 25, 2023 0.2168 0.1996 0.1800 0.1800 662,255 -0.04(-18.55%)
Sep 22, 2023 0.2124 0.2440 0.2080 0.2210 177,883 +0.00(+0.91%)
Sep 21, 2023 0.2054 0.2345 0.2010 0.2190 254,113 -0.01(-4.78%)
Sep 20, 2023 0.2590 0.2593 0.2300 0.2300 328,943 -0.01(-3.20%)
Sep 19, 2023 0.2647 0.2667 0.2210 0.2376 258,978 -0.01(-5.34%)
Sep 18, 2023 0.2345 0.2677 0.2300 0.2510 604,666 +0.00(+1.78%)
Sep 15, 2023 0.3055 0.3114 0.2466 0.2466 725,596 -0.04(-14.94%)
Sep 14, 2023 0.2727 0.3150 0.2727 0.2899 883,447 +0.01(+3.13%)
Sep 13, 2023 0.3387 0.3480 0.2754 0.2811 1,042,878 -0.06(-17.32%)
Sep 12, 2023 0.3686 0.3769 0.3170 0.3400 1,356,143 -0.05(-11.73%)
Sep 11, 2023 0.3800 0.4399 0.3300 0.3852 3,665,523 +0.07(+23.50%)
Sep 08, 2023 0.2800 0.3199 0.2711 0.3119 716,902 +0.04(+15.48%)
Sep 07, 2023 0.2900 0.2901 0.2600 0.2701 172,534 -0.01(-4.22%)
Sep 06, 2023 0.3200 0.3220 0.2801 0.2820 366,040 -0.02(-6.62%)
Sep 05, 2023 0.3000 0.3880 0.3000 0.3020 1,564,070 +0.00(+0.27%)
Sep 01, 2023 0.3400 0.3450 0.3010 0.3012 590,635 -0.06(-15.63%)
Aug 31, 2023 0.3163 0.4254 0.3021 0.3570 1,998,967 +0.06(+19.00%)
Aug 30, 2023 0.3020 0.3892 0.2900 0.3000 830,321 +0.00(+0.00%)
Aug 29, 2023 0.3000 0.3496 0.2785 0.3000 294,861 -0.02(-6.19%)
Aug 28, 2023 0.3200 0.3401 0.3004 0.3198 11,220 -0.01(-2.68%)
Aug 25, 2023 0.3450 0.3578 0.3010 0.3286 84,120 +0.01(+2.05%)
Aug 24, 2023 0.3510 0.3605 0.3003 0.3220 88,129 -0.03(-8.00%)
Aug 23, 2023 0.3500 0.3706 0.3410 0.3500 20,815 +0.01(+4.48%)
Aug 22, 2023 0.3700 0.3899 0.3300 0.3350 34,509 -0.03(-7.79%)
Aug 21, 2023 0.3860 0.3860 0.3604 0.3633 36,461 -0.02(-5.88%)
Aug 18, 2023 0.3980 0.3990 0.3805 0.3860 45,545 -0.00(-1.03%)
Aug 17, 2023 0.4300 0.4641 0.3434 0.3900 88,388 -0.05(-11.40%)
Aug 16, 2023 0.4500 0.4734 0.4200 0.4402 41,099 -0.03(-6.32%)
Aug 15, 2023 0.4690 0.4800 0.4510 0.4699 27,194 +0.00(+1.05%)
Aug 14, 2023 0.4500 0.4696 0.4500 0.4650 26,033 +0.01(+1.29%)
Aug 11, 2023 0.4401 0.4700 0.4401 0.4591 67,426 -0.01(-2.36%)
Aug 10, 2023 0.4800 0.5000 0.4700 0.4702 38,862 -0.01(-2.04%)
Aug 09, 2023 0.4700 0.4900 0.4600 0.4800 48,425 +0.01(+2.13%)
Aug 08, 2023 0.4657 0.5041 0.4600 0.4700 63,856 -0.01(-2.10%)
Aug 07, 2023 0.5200 0.5245 0.4346 0.4801 106,013 -0.02(-4.36%)
Aug 04, 2023 0.5011 0.5399 0.5010 0.5020 66,861 -0.01(-1.57%)
Aug 03, 2023 0.5200 0.5399 0.5100 0.5100 30,842 -0.01(-2.11%)
Aug 02, 2023 0.5190 0.5500 0.5035 0.5210 58,800 -0.01(-2.58%)
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.