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, 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%)
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.