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 (%)
Jul 31, 2019 231.80 232.00 212.60 216.20 5,122 -16.60(-7.13%)
Jul 30, 2019 231.00 234.80 229.00 232.80 1,815 +1.80(+0.78%)
Jul 29, 2019 227.20 234.80 227.20 231.00 2,733 +3.60(+1.58%)
Jul 26, 2019 226.80 244.00 226.00 227.40 6,150 -2.80(-1.22%)
Jul 25, 2019 268.20 274.00 227.60 230.20 22,750 -43.20(-15.80%)
Jul 24, 2019 260.80 280.00 260.00 273.40 12,536 +12.40(+4.75%)
Jul 23, 2019 250.00 263.40 245.00 261.00 7,318 +9.80(+3.90%)
Jul 22, 2019 252.40 257.00 250.20 251.20 4,902 -6.40(-2.48%)
Jul 19, 2019 253.00 263.80 250.00 257.60 8,065 -1.20(-0.46%)
Jul 18, 2019 249.00 290.00 246.00 258.80 55,491 -15.20(-5.55%)
Jul 17, 2019 256.60 280.00 254.00 274.00 27,479 +16.20(+6.28%)
Jul 16, 2019 270.00 270.00 256.00 257.80 14,079 -11.40(-4.23%)
Jul 15, 2019 277.40 291.60 264.00 269.20 24,919 -6.60(-2.39%)
Jul 12, 2019 283.80 294.80 263.00 275.80 27,230 -6.20(-2.20%)
Jul 11, 2019 290.20 290.60 272.80 282.00 10,100 -7.60(-2.62%)
Jul 10, 2019 297.80 303.80 279.00 289.60 15,555 -8.00(-2.69%)
Jul 09, 2019 301.60 312.80 291.00 297.60 18,102 -4.40(-1.46%)
Jul 08, 2019 290.00 314.80 267.40 302.00 35,953 +15.60(+5.45%)
Jul 05, 2019 300.20 301.00 276.00 286.40 19,310 -13.80(-4.60%)
Jul 03, 2019 361.20 366.00 300.00 300.20 27,390 -65.40(-17.89%)
Jul 02, 2019 410.00 416.80 362.00 365.60 15,958 -20.40(-5.28%)
Jul 01, 2019 436.00 448.00 381.00 386.00 23,379 -46.00(-10.65%)
Jun 28, 2019 457.00 480.00 420.00 432.00 18,535 -2.00(-0.46%)
Jun 27, 2019 400.00 484.40 400.00 434.00 29,692 +22.80(+5.54%)
Jun 26, 2019 468.00 468.00 410.00 411.20 26,985 -52.80(-11.38%)
Jun 25, 2019 423.80 520.00 423.60 464.00 44,121 -0.80(-0.17%)
Jun 24, 2019 546.20 555.80 433.20 464.80 41,948 -76.20(-14.09%)
Jun 21, 2019 628.00 747.48 536.00 541.00 87,700 -190.00(-25.99%)
Jun 20, 2019 1300 1453 660.00 731.00 190,533 -265.00(-26.61%)
Jun 19, 2019 414.00 1006 400.00 996.00 167,489 +689.00(+224.43%)
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.