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, 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%)
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.