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 (%)
Mar 31, 2020 100.00 110.31 96.00 102.40 1,724 +2.00(+1.99%)
Mar 30, 2020 102.60 106.40 98.00 100.40 3,344 -6.60(-6.17%)
Mar 27, 2020 112.40 113.59 100.20 107.00 6,485 -12.40(-10.39%)
Mar 26, 2020 105.80 128.60 104.97 119.40 10,221 +18.60(+18.45%)
Mar 25, 2020 83.60 109.60 80.20 100.80 7,832 +15.60(+18.31%)
Mar 24, 2020 86.80 92.80 83.00 85.20 6,702 +3.80(+4.67%)
Mar 23, 2020 79.40 81.60 74.80 81.40 4,342 +0.80(+0.99%)
Mar 20, 2020 92.20 94.40 80.60 80.60 4,625 -6.60(-7.57%)
Mar 19, 2020 81.80 93.80 75.60 87.20 2,567 +7.20(+9.00%)
Mar 18, 2020 90.00 92.00 75.00 80.00 3,793 -14.00(-14.89%)
Mar 17, 2020 87.60 94.45 87.20 94.00 3,426 +10.80(+12.98%)
Mar 16, 2020 96.20 96.40 80.40 83.20 3,420 -18.20(-17.95%)
Mar 13, 2020 109.60 109.60 98.00 101.40 4,570 -0.20(-0.20%)
Mar 12, 2020 116.00 118.60 101.20 101.60 4,671 -20.80(-16.99%)
Mar 11, 2020 116.00 129.40 112.00 122.40 9,479 +24.40(+24.90%)
Mar 10, 2020 100.00 106.20 95.00 98.00 5,631 +8.60(+9.62%)
Mar 09, 2020 137.40 137.40 88.40 89.40 10,811 -48.80(-35.31%)
Mar 06, 2020 146.60 146.60 138.20 138.20 1,980 -10.80(-7.25%)
Mar 05, 2020 152.20 157.62 145.00 149.00 1,282 -3.00(-1.97%)
Mar 04, 2020 145.60 159.20 145.60 152.00 1,854 +4.80(+3.26%)
Mar 03, 2020 167.40 168.60 145.00 147.20 5,549 -18.20(-11.00%)
Mar 02, 2020 152.00 167.00 150.20 165.40 5,812 +13.60(+8.96%)
Feb 28, 2020 140.00 152.90 132.00 151.80 5,275 +6.40(+4.40%)
Feb 27, 2020 157.80 157.80 142.00 145.40 5,043 -12.40(-7.86%)
Feb 26, 2020 153.00 159.80 151.00 157.80 4,123 +4.40(+2.87%)
Feb 25, 2020 144.80 157.40 144.80 153.40 8,203 +11.00(+7.72%)
Feb 24, 2020 143.20 144.60 131.20 142.40 4,465 -3.20(-2.20%)
Feb 21, 2020 142.80 149.00 137.43 145.60 3,850 +4.40(+3.12%)
Feb 20, 2020 139.20 145.00 136.61 141.20 3,814 +2.00(+1.44%)
Feb 19, 2020 137.20 140.00 130.00 139.20 4,271 +1.60(+1.16%)
Feb 18, 2020 141.00 142.20 136.20 137.60 3,178 -4.20(-2.96%)
Feb 14, 2020 142.60 149.60 136.60 141.80 9,200 +0.60(+0.42%)
Feb 13, 2020 140.00 148.60 126.00 141.20 12,385 -24.60(-14.84%)
Feb 12, 2020 157.60 168.00 153.60 165.80 10,544 +8.20(+5.20%)
Feb 11, 2020 157.60 161.00 153.60 157.60 2,231 +0.60(+0.38%)
Feb 10, 2020 156.00 163.00 155.00 157.00 3,128 +4.00(+2.61%)
Feb 07, 2020 147.80 157.54 146.00 153.00 2,850 +6.60(+4.51%)
Feb 06, 2020 157.20 157.40 146.20 146.40 2,897 -10.60(-6.75%)
Feb 05, 2020 160.40 161.20 155.00 157.00 2,550 +2.00(+1.29%)
Feb 04, 2020 156.00 160.20 152.00 155.00 3,696 -0.80(-0.51%)
Feb 03, 2020 162.40 167.80 155.27 155.80 3,344 -6.60(-4.06%)
Jan 31, 2020 156.00 163.00 154.00 162.40 2,110 +5.20(+3.31%)
Jan 30, 2020 166.20 168.80 154.00 157.20 5,839 -10.00(-5.98%)
Jan 29, 2020 175.60 175.60 164.20 167.20 2,337 -4.80(-2.79%)
Jan 28, 2020 172.00 175.80 165.20 172.00 3,674 +3.80(+2.26%)
Jan 27, 2020 170.00 178.00 168.00 168.20 3,027 -7.40(-4.21%)
Jan 24, 2020 188.60 188.60 171.80 175.60 7,405 -11.40(-6.10%)
Jan 23, 2020 173.40 196.80 170.40 187.00 16,093 +16.60(+9.74%)
Jan 22, 2020 162.00 173.80 160.43 170.40 4,632 +8.40(+5.19%)
Jan 21, 2020 181.40 181.40 157.00 162.00 5,644 -14.80(-8.37%)
Jan 17, 2020 173.20 182.00 170.40 176.80 7,575 +4.60(+2.67%)
Jan 16, 2020 185.00 192.84 170.40 172.20 12,391 -7.80(-4.33%)
Jan 15, 2020 144.40 187.80 143.20 180.00 31,525 +35.20(+24.31%)
Jan 14, 2020 143.20 147.20 137.60 144.80 9,436 +2.80(+1.97%)
Jan 13, 2020 142.00 148.00 137.08 142.00 6,191 +0.20(+0.14%)
Jan 10, 2020 150.20 154.80 141.00 141.80 6,645 -7.20(-4.83%)
Jan 09, 2020 142.80 150.00 135.60 149.00 6,643 +6.00(+4.20%)
Jan 08, 2020 152.00 155.58 140.80 143.00 8,656 -9.00(-5.92%)
Jan 07, 2020 159.00 160.60 152.00 152.00 4,126 -6.40(-4.04%)
Jan 06, 2020 160.00 166.00 156.20 158.40 5,451 -7.20(-4.35%)
Jan 03, 2020 167.40 169.40 160.00 165.60 4,360 -3.80(-2.24%)
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.