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 (%)
Feb 08, 2024 0.3136 0 +0.08(+36.94%)
Feb 07, 2024 0.2600 0.2610 0.2180 0.2290 617,779 -0.02(-8.03%)
Feb 06, 2024 0.2600 0.2860 0.2400 0.2490 179,929 -0.02(-6.04%)
Feb 05, 2024 0.2614 0.2899 0.2600 0.2650 129,238 -0.00(-1.67%)
Feb 02, 2024 0.3300 0.3400 0.2600 0.2695 551,584 -0.06(-17.10%)
Feb 01, 2024 0.3500 0.3540 0.3250 0.3251 350,838 -0.03(-7.14%)
Jan 31, 2024 0.4000 0.3971 0.3204 0.3501 264,335 -0.01(-2.75%)
Jan 30, 2024 0.3800 0.3800 0.3500 0.3600 137,979 -0.01(-2.44%)
Jan 29, 2024 0.3100 0.3898 0.3058 0.3690 332,652 +0.05(+17.03%)
Jan 26, 2024 0.3800 0.4000 0.3001 0.3153 923,821 -0.02(-6.13%)
Jan 25, 2024 0.2810 0.3400 0.2751 0.3359 445,871 +0.05(+17.86%)
Jan 24, 2024 0.2720 0.2893 0.2605 0.2850 142,116 +0.01(+4.40%)
Jan 23, 2024 0.2930 0.2930 0.2453 0.2730 90,755 -0.01(-4.65%)
Jan 22, 2024 0.2776 0.2925 0.2700 0.2863 107,893 +0.01(+2.54%)
Jan 19, 2024 0.3055 0.3080 0.2659 0.2792 199,740 -0.03(-9.59%)
Jan 18, 2024 0.3102 0.3110 0.2901 0.3088 105,625 -0.00(-0.06%)
Jan 17, 2024 0.3135 0.3150 0.2920 0.3090 148,016 +0.01(+2.90%)
Jan 16, 2024 0.3400 0.3589 0.2856 0.3003 475,423 -0.04(-11.65%)
Jan 12, 2024 0.3326 0.3600 0.3211 0.3399 236,797 -0.02(-5.58%)
Jan 11, 2024 0.3800 0.3800 0.3202 0.3600 444,155 +0.02(+5.26%)
Jan 10, 2024 0.3494 0.3800 0.3404 0.3420 218,015 -0.01(-2.26%)
Jan 09, 2024 0.4000 0.4000 0.3300 0.3499 370,471 -0.03(-7.16%)
Jan 08, 2024 0.3700 0.3985 0.3602 0.3769 365,067 +0.00(+1.05%)
Jan 05, 2024 0.4000 0.4000 0.3700 0.3730 174,769 -0.02(-5.33%)
Jan 04, 2024 0.3900 0.4200 0.3702 0.3940 59,371 -0.00(-1.01%)
Jan 03, 2024 0.4200 0.4200 0.3600 0.3980 353,619 +0.01(+3.32%)
Jan 02, 2024 0.4500 0.4500 0.3800 0.3852 247,149 -0.05(-11.45%)
Dec 29, 2023 0.4500 0.4679 0.3600 0.4350 585,541 -0.01(-3.12%)
Dec 28, 2023 0.5100 0.5150 0.4102 0.4490 649,832 -0.04(-8.37%)
Dec 27, 2023 0.3500 0.4990 0.3300 0.4900 1,833,045 +0.14(+41.62%)
Dec 26, 2023 0.3300 0.3470 0.3100 0.3460 261,864 +0.03(+8.02%)
Dec 22, 2023 0.2700 0.3222 0.2700 0.3203 298,061 +0.04(+15.17%)
Dec 21, 2023 0.2904 0.3000 0.2751 0.2781 193,331 -0.02(-5.41%)
Dec 20, 2023 0.3000 0.3100 0.2756 0.2940 283,685 -0.02(-5.16%)
Dec 19, 2023 0.2900 0.3147 0.2707 0.3100 304,678 +0.01(+4.03%)
Dec 18, 2023 0.3200 0.3290 0.2501 0.2980 353,822 -0.01(-4.18%)
Dec 15, 2023 0.3491 0.3525 0.3058 0.3110 233,280 -0.04(-11.04%)
Dec 14, 2023 0.3402 0.3496 0.3252 0.3496 162,315 +0.01(+3.95%)
Dec 13, 2023 0.3380 0.3568 0.3101 0.3363 108,960 +0.00(+1.45%)
Dec 12, 2023 0.3570 0.3570 0.3289 0.3315 223,927 -0.03(-7.92%)
Dec 11, 2023 0.3526 0.3600 0.3248 0.3600 208,059 -0.00(-0.91%)
Dec 08, 2023 0.3402 0.3631 0.3302 0.3633 317,023 +0.02(+4.46%)
Dec 07, 2023 0.3598 0.3598 0.3207 0.3478 221,932 +0.01(+2.66%)
Dec 06, 2023 0.3520 0.3599 0.3300 0.3388 206,709 -0.00(-0.35%)
Dec 05, 2023 0.3400 0.3838 0.3116 0.3400 1,004,973 -0.01(-1.56%)
Dec 04, 2023 0.3000 0.3454 0.2800 0.3454 1,039,372 +0.05(+15.83%)
Dec 01, 2023 0.2850 0.3000 0.2652 0.2982 175,621 +0.01(+4.63%)
Nov 30, 2023 0.3100 0.3100 0.2800 0.2850 75,758 -0.01(-4.81%)
Nov 29, 2023 0.2840 0.3002 0.2810 0.2994 80,392 +0.02(+5.42%)
Nov 28, 2023 0.2950 0.2964 0.2600 0.2840 156,092 -0.01(-3.07%)
Nov 27, 2023 0.3000 0.3050 0.2900 0.2930 82,224 +0.00(+1.03%)
Nov 24, 2023 0.2990 0.3249 0.2653 0.2900 116,222 -0.00(-0.10%)
Nov 22, 2023 0.2901 0.3000 0.2800 0.2903 40,565 -0.00(-0.17%)
Nov 21, 2023 0.3000 0.3232 0.2611 0.2908 335,273 -0.01(-1.89%)
Nov 20, 2023 0.3000 0.3000 0.2850 0.2964 142,174 +0.02(+7.39%)
Nov 17, 2023 0.2500 0.3000 0.2402 0.2760 341,599 +0.03(+11.74%)
Nov 16, 2023 0.2626 0.2626 0.2403 0.2470 118,451 +0.01(+2.53%)
Nov 15, 2023 0.2499 0.2500 0.2403 0.2409 96,541 +0.00(+1.22%)
Nov 14, 2023 0.2386 0.2473 0.2305 0.2380 52,089 -0.00(-0.71%)
Nov 13, 2023 0.2500 0.2500 0.2306 0.2397 66,191 -0.01(-4.04%)
Nov 10, 2023 0.2598 0.2650 0.2212 0.2498 192,087 +0.00(+0.93%)
Nov 09, 2023 0.2560 0.2700 0.2200 0.2475 259,717 -0.01(-4.77%)
Nov 08, 2023 0.2550 0.2668 0.2300 0.2599 74,008 -0.00(-0.42%)
Nov 07, 2023 0.2600 0.2800 0.2300 0.2610 224,499 -0.01(-3.33%)
Nov 06, 2023 0.2700 0.2809 0.2520 0.2700 154,133 -0.01(-2.00%)
Nov 03, 2023 0.2932 0.3100 0.2561 0.2755 306,344 -0.01(-2.79%)
Nov 02, 2023 0.3159 0.3159 0.2335 0.2834 428,180 -0.02(-5.50%)
Nov 01, 2023 0.3000 0.3140 0.2800 0.2999 191,923 +0.00(+1.66%)
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%)
Aug 01, 2023 0.5505 0.5686 0.5005 0.5348 100,763 -0.01(-0.96%)
Jul 31, 2023 0.5300 0.5779 0.5300 0.5400 92,209 +0.01(+1.47%)
Jul 28, 2023 0.5400 0.5600 0.5200 0.5322 86,146 +0.02(+4.15%)
Jul 27, 2023 0.5500 0.6000 0.5000 0.5110 264,306 -0.05(-9.12%)
Jul 26, 2023 0.5710 0.6000 0.5600 0.5623 129,886 -0.02(-3.05%)
Jul 25, 2023 0.5910 0.6160 0.5600 0.5800 79,651 -0.03(-4.76%)
Jul 24, 2023 0.6000 0.6196 0.5800 0.6090 41,157 +0.01(+1.33%)
Jul 21, 2023 0.6110 0.6300 0.6000 0.6010 49,910 -0.01(-1.48%)
Jul 20, 2023 0.6100 0.6394 0.6000 0.6100 52,368 -0.00(-0.16%)
Jul 19, 2023 0.6352 0.6400 0.6110 0.6110 48,412 -0.01(-2.24%)
Jul 18, 2023 0.6240 0.6600 0.6000 0.6250 75,996 +0.02(+3.68%)
Jul 17, 2023 0.6110 0.6599 0.6000 0.6028 224,888 -0.02(-3.74%)
Jul 14, 2023 0.6600 0.6600 0.6000 0.6262 80,655 -0.04(-5.69%)
Jul 13, 2023 0.6310 0.7479 0.6001 0.6640 279,308 +0.06(+10.67%)
Jul 12, 2023 0.6000 0.6400 0.5900 0.6000 72,555 +0.01(+1.64%)
Jul 11, 2023 0.6000 0.6400 0.5650 0.5903 243,192 +0.02(+3.56%)
Jul 10, 2023 0.5700 0.5799 0.5350 0.5700 115,181 +0.02(+3.64%)
Jul 07, 2023 0.5900 0.5900 0.5200 0.5500 120,846 -0.02(-2.69%)
Jul 06, 2023 0.5800 0.5900 0.5301 0.5652 94,559 -0.01(-2.55%)
Jul 05, 2023 0.6300 0.6300 0.5612 0.5800 111,376 -0.04(-6.47%)
Jul 03, 2023 0.6010 0.6308 0.6010 0.6201 32,971 +0.02(+2.48%)
Jun 30, 2023 0.6400 0.6788 0.5800 0.6051 129,685 -0.00(-0.80%)
Jun 29, 2023 0.7100 0.7116 0.6100 0.6100 169,966 -0.09(-12.86%)
Jun 28, 2023 0.7300 0.7300 0.6799 0.7000 20,793 +0.02(+2.79%)
Jun 27, 2023 0.6400 0.7346 0.6400 0.6810 155,008 +0.06(+9.38%)
Jun 26, 2023 0.6400 0.7000 0.6100 0.6226 60,515 -0.03(-4.76%)
Jun 23, 2023 0.6373 0.7250 0.6150 0.6537 89,320 +0.02(+2.53%)
Jun 22, 2023 0.6800 0.6900 0.6000 0.6376 35,399 +0.02(+2.64%)
Jun 21, 2023 0.6900 0.6900 0.5600 0.6212 145,216 -0.05(-7.28%)
Jun 20, 2023 0.6800 0.6899 0.6600 0.6700 59,402 -0.02(-2.74%)
Jun 16, 2023 0.6700 0.7199 0.6700 0.6889 39,337 -0.00(-0.14%)
Jun 15, 2023 0.7100 0.7256 0.6800 0.6899 64,943 -0.01(-1.47%)
Jun 14, 2023 0.7001 0.7137 0.7000 0.7002 24,435 +0.00(+0.01%)
Jun 13, 2023 0.7100 0.7290 0.7000 0.7001 54,028 -0.01(-1.37%)
Jun 12, 2023 0.7300 0.7300 0.7000 0.7098 8,531 +0.01(+1.26%)
Jun 09, 2023 0.7400 0.7400 0.6900 0.7010 32,199 -0.01(-1.27%)
Jun 08, 2023 0.7200 0.7329 0.6939 0.7100 45,397 +0.00(+0.03%)
Jun 07, 2023 0.7299 0.7299 0.7000 0.7098 34,343 +0.01(+1.40%)
Jun 06, 2023 0.6905 0.7000 0.6801 0.7000 24,655 +0.01(+1.38%)
Jun 05, 2023 0.7000 0.7398 0.6900 0.6905 28,986 -0.02(-2.75%)
Jun 02, 2023 0.7139 0.7311 0.6990 0.7100 39,072 +0.01(+1.44%)
Jun 01, 2023 0.7250 0.7400 0.6700 0.6999 44,678 -0.02(-2.64%)
May 31, 2023 0.7200 0.7499 0.7100 0.7189 25,528 -0.02(-2.81%)
May 30, 2023 0.7900 0.7900 0.7200 0.7397 37,505 -0.01(-1.37%)
May 26, 2023 0.7500 0.7900 0.7500 0.7500 24,631 -0.01(-1.32%)
May 25, 2023 0.7900 0.7900 0.7400 0.7600 6,106 -0.02(-2.00%)
May 24, 2023 0.8100 0.8100 0.7100 0.7755 53,750 -0.02(-3.06%)
May 23, 2023 0.7600 0.8251 0.7600 0.8000 108,775 +0.04(+5.26%)
May 22, 2023 0.7350 0.7800 0.7200 0.7600 55,914 +0.03(+4.11%)
May 19, 2023 0.7200 0.7580 0.7067 0.7300 24,859 -0.01(-0.69%)
May 18, 2023 0.7372 0.7600 0.7350 0.7351 37,649 -0.02(-3.28%)
May 17, 2023 0.7400 0.7800 0.7251 0.7600 81,041 +0.03(+4.11%)
May 16, 2023 0.7500 0.7514 0.7300 0.7300 12,278 -0.02(-2.86%)
May 15, 2023 0.7500 0.7750 0.7350 0.7515 74,855 +0.00(+0.19%)
May 12, 2023 0.7615 0.7799 0.7501 0.7501 35,494 -0.01(-1.33%)
May 11, 2023 0.7500 0.7800 0.7500 0.7602 21,630 -0.01(-1.26%)
May 10, 2023 0.7900 0.7900 0.7600 0.7699 33,076 -0.00(-0.01%)
May 09, 2023 0.7826 0.7852 0.7501 0.7700 35,428 -0.01(-1.60%)
May 08, 2023 0.7720 0.7949 0.7500 0.7825 63,273 +0.01(+1.62%)
May 05, 2023 0.7999 0.7999 0.7550 0.7700 79,500 -0.01(-0.90%)
May 04, 2023 0.7600 0.8000 0.7500 0.7770 111,354 +0.01(+0.91%)
May 03, 2023 0.7699 0.7983 0.7551 0.7700 48,854 +0.01(+1.84%)
May 02, 2023 0.7601 0.7925 0.7500 0.7561 47,121 -0.02(-3.06%)
May 01, 2023 0.7800 0.8332 0.7700 0.7800 93,343 +0.03(+3.97%)
Apr 28, 2023 0.7600 0.7700 0.7500 0.7502 107,473 -0.01(-1.93%)
Apr 27, 2023 0.7500 0.7949 0.7500 0.7650 47,702 +0.01(+1.74%)
Apr 26, 2023 0.7881 0.7881 0.7500 0.7519 73,277 +0.00(+0.17%)
Apr 25, 2023 0.7700 0.7854 0.7500 0.7506 22,236 -0.02(-2.62%)
Apr 24, 2023 0.7700 0.8198 0.7700 0.7708 16,121 -0.01(-1.28%)
Apr 21, 2023 0.7800 0.8202 0.7800 0.7808 18,510 -0.03(-3.59%)
Apr 20, 2023 0.8300 0.8900 0.7912 0.8099 20,006 -0.01(-1.70%)
Apr 19, 2023 0.8200 0.8450 0.8101 0.8239 22,075 -0.03(-3.08%)
Apr 18, 2023 0.8300 0.8900 0.8000 0.8501 82,706 +0.03(+3.90%)
Apr 17, 2023 0.8500 0.8500 0.8000 0.8182 11,682 +0.01(+0.73%)
Apr 14, 2023 0.8400 0.8400 0.8050 0.8123 69,274 +0.01(+0.68%)
Apr 13, 2023 0.7885 0.8400 0.7885 0.8068 64,385 +0.00(+0.39%)
Apr 12, 2023 0.8218 0.8299 0.7901 0.8037 20,396 -0.02(-2.58%)
Apr 11, 2023 0.8000 0.8300 0.7508 0.8250 37,614 +0.02(+3.11%)
Apr 10, 2023 0.8400 0.8499 0.7611 0.8001 72,461 -0.01(-1.22%)
Apr 06, 2023 0.8000 0.8300 0.7520 0.8100 31,118 +0.01(+1.24%)
Apr 05, 2023 0.8600 0.8900 0.7500 0.8001 39,262 -0.04(-4.75%)
Apr 04, 2023 0.8248 0.9000 0.8116 0.8400 21,852 -0.01(-1.18%)
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.