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, 2023 0.8200 0.8400 0.7742 0.8000 24,077 -0.01(-1.23%)
Mar 30, 2023 0.7900 0.8500 0.7900 0.8100 25,884 +0.00(+0.12%)
Mar 29, 2023 0.7746 0.8500 0.7403 0.8090 142,814 +0.01(+1.63%)
Mar 28, 2023 0.8600 0.8699 0.7800 0.7960 29,620 -0.01(-1.73%)
Mar 27, 2023 0.7600 0.8500 0.7600 0.8100 28,830 +0.02(+2.80%)
Mar 24, 2023 0.7600 0.7999 0.7507 0.7879 19,997 +0.01(+1.01%)
Mar 23, 2023 0.7800 0.8200 0.7800 0.7800 46,369 +0.00(+0.00%)
Mar 22, 2023 0.8300 0.8300 0.7749 0.7800 48,138 +0.01(+0.65%)
Mar 21, 2023 0.7900 0.7900 0.7400 0.7750 37,755 -0.01(-0.64%)
Mar 20, 2023 0.7500 0.8205 0.7500 0.7800 42,903 +0.04(+5.06%)
Mar 17, 2023 0.8800 0.9800 0.6800 0.7424 304,318 -0.11(-12.69%)
Mar 16, 2023 0.8003 0.8600 0.8003 0.8503 22,794 +0.02(+2.45%)
Mar 15, 2023 0.8400 0.8599 0.8021 0.8300 33,475 +0.00(+0.00%)
Mar 14, 2023 0.8008 0.9000 0.8008 0.8300 56,083 +0.03(+3.61%)
Mar 13, 2023 0.8300 0.8553 0.7600 0.8011 158,182 -0.06(-6.85%)
Mar 10, 2023 0.8700 0.9400 0.8500 0.8600 86,296 -0.02(-2.27%)
Mar 09, 2023 0.9200 0.9200 0.8695 0.8800 29,210 -0.04(-4.33%)
Mar 08, 2023 0.8801 0.9199 0.8695 0.9198 26,213 +0.02(+2.47%)
Mar 07, 2023 0.8900 0.9000 0.8800 0.8976 14,162 -0.01(-1.25%)
Mar 06, 2023 0.9231 0.9300 0.9001 0.9090 17,326 +0.01(+1.25%)
Mar 03, 2023 0.9200 0.9527 0.8978 0.8978 54,814 -0.03(-3.12%)
Mar 02, 2023 0.8800 0.9388 0.8701 0.9267 79,941 +0.03(+3.09%)
Mar 01, 2023 0.9000 0.9300 0.8500 0.8989 57,606 -0.01(-0.69%)
Feb 28, 2023 0.9499 0.9499 0.9044 0.9051 42,999 -0.00(-0.22%)
Feb 27, 2023 0.9001 0.9900 0.9001 0.9071 96,712 -0.02(-2.47%)
Feb 24, 2023 0.9402 0.9765 0.9200 0.9301 42,337 -0.03(-2.80%)
Feb 23, 2023 0.9390 1.020 0.9010 0.9569 100,420 +0.02(+1.80%)
Feb 22, 2023 0.9400 0.9700 0.9200 0.9400 33,865 -0.03(-2.84%)
Feb 21, 2023 0.9700 1.020 0.9300 0.9675 110,132 -0.03(-3.25%)
Feb 17, 2023 1.000 1.030 0.9610 1.000 130,117 +0.05(+5.26%)
Feb 16, 2023 0.9100 1.090 0.9001 0.9500 522,937 +0.01(+1.06%)
Feb 15, 2023 0.8800 0.9487 0.8730 0.9400 100,921 +0.06(+6.88%)
Feb 14, 2023 0.8750 0.9180 0.8500 0.8795 70,937 -0.01(-0.61%)
Feb 13, 2023 0.8200 0.9043 0.8200 0.8849 191,716 +0.06(+7.89%)
Feb 10, 2023 0.9226 0.9226 0.8200 0.8202 242,235 -0.11(-11.81%)
Feb 09, 2023 0.8600 0.9600 0.8500 0.9300 643,637 +0.08(+9.40%)
Feb 08, 2023 0.9500 0.9750 0.8400 0.8501 247,003 -0.11(-11.45%)
Feb 07, 2023 1.050 1.080 0.9500 0.9600 240,353 -0.08(-7.69%)
Feb 06, 2023 1.020 1.060 1.020 1.040 140,537 -0.02(-1.89%)
Feb 03, 2023 1.090 1.150 1.000 1.060 407,210 -0.06(-5.36%)
Feb 02, 2023 1.160 1.190 1.080 1.120 371,370 +0.03(+2.75%)
Feb 01, 2023 1.090 1.160 1.030 1.090 417,438 -0.01(-0.91%)
Jan 31, 2023 1.100 1.180 1.070 1.100 499,221 +0.02(+1.85%)
Jan 30, 2023 1.230 1.260 1.050 1.080 820,104 -0.14(-11.48%)
Jan 27, 2023 2.050 2.300 1.220 1.220 2,035,852 -0.56(-31.46%)
Jan 26, 2023 1.670 1.800 1.670 1.780 252,820 +0.09(+5.33%)
Jan 25, 2023 1.500 1.700 1.470 1.690 183,544 +0.18(+11.92%)
Jan 24, 2023 1.510 1.570 1.380 1.510 101,501 -0.03(-1.95%)
Jan 23, 2023 1.390 1.540 1.350 1.540 232,556 +0.15(+10.79%)
Jan 20, 2023 1.440 1.540 1.300 1.390 237,098 -0.14(-9.15%)
Jan 19, 2023 1.550 1.550 1.190 1.530 268,588 -0.04(-2.55%)
Jan 18, 2023 1.630 1.750 1.520 1.570 268,170 -0.13(-7.65%)
Jan 17, 2023 1.610 1.790 1.440 1.700 885,387 +0.08(+4.94%)
Jan 13, 2023 1.500 1.650 1.400 1.620 1,328,895 -0.03(-1.82%)
Jan 12, 2023 1.350 2.050 1.220 1.650 22,985,930 +0.66(+66.67%)
Jan 11, 2023 0.9299 0.9916 0.9190 0.9900 1,263,609 +0.02(+2.25%)
Jan 10, 2023 0.8500 0.9700 0.8500 0.9682 68,949 +0.06(+6.34%)
Jan 09, 2023 0.9200 0.9400 0.8600 0.9105 63,908 +0.05(+5.87%)
Jan 06, 2023 0.8000 0.8900 0.7900 0.8600 108,687 +0.05(+6.81%)
Jan 05, 2023 0.7288 0.8300 0.7288 0.8052 141,370 +0.08(+10.30%)
Jan 04, 2023 0.7000 0.7750 0.6900 0.7300 133,885 +0.02(+2.10%)
Jan 03, 2023 0.7000 0.7400 0.6892 0.7150 67,030 +0.02(+3.59%)
Dec 30, 2022 0.7200 0.7600 0.6617 0.6902 97,364 -0.03(-3.93%)
Dec 29, 2022 0.6997 0.7600 0.6811 0.7184 102,371 +0.00(+0.38%)
Dec 28, 2022 0.7700 0.7800 0.7101 0.7157 84,206 -0.02(-2.63%)
Dec 27, 2022 0.7900 0.7900 0.7000 0.7350 112,513 -0.06(-7.15%)
Dec 23, 2022 0.7862 0.8380 0.7828 0.7916 31,549 +0.00(+0.20%)
Dec 22, 2022 0.8399 0.8600 0.7600 0.7900 124,205 -0.05(-5.94%)
Dec 21, 2022 0.8400 0.8600 0.8220 0.8399 40,950 +0.01(+1.61%)
Dec 20, 2022 0.8600 0.9000 0.8266 0.8266 161,345 -0.09(-9.45%)
Dec 19, 2022 0.8900 0.9298 0.8714 0.9129 40,048 -0.01(-1.25%)
Dec 16, 2022 0.8600 0.9245 0.8600 0.9245 178,374 +0.04(+4.02%)
Dec 15, 2022 0.9000 0.9215 0.8500 0.8888 108,926 -0.04(-4.32%)
Dec 14, 2022 0.9700 1.020 0.9000 0.9289 208,575 -0.07(-7.11%)
Dec 13, 2022 1.010 1.100 0.9700 1.000 186,273 -0.03(-2.91%)
Dec 12, 2022 0.9800 1.057 0.9701 1.030 178,233 +0.03(+3.00%)
Dec 09, 2022 0.8900 1.040 0.8701 1.000 196,524 +0.13(+14.50%)
Dec 08, 2022 0.8720 0.9200 0.8612 0.8734 170,600 -0.02(-2.09%)
Dec 07, 2022 0.9900 0.9900 0.8505 0.8920 187,684 -0.11(-10.80%)
Dec 06, 2022 1.040 1.040 1.000 1.000 423,981 +0.01(+1.24%)
Dec 05, 2022 1.090 1.320 0.9600 0.9878 1,449,837 -0.07(-6.81%)
Dec 02, 2022 0.9400 1.080 0.8700 1.060 1,183,006 +0.12(+12.19%)
Dec 01, 2022 0.8794 0.9800 0.8173 0.9448 550,099 +0.08(+9.86%)
Nov 30, 2022 0.8900 0.9029 0.8200 0.8600 187,878 -0.01(-1.40%)
Nov 29, 2022 0.8500 1.040 0.8500 0.8722 240,489 -0.00(-0.08%)
Nov 28, 2022 0.8890 0.9227 0.8610 0.8729 119,199 -0.04(-4.61%)
Nov 25, 2022 0.9300 0.9435 0.9038 0.9151 58,436 +0.02(+2.26%)
Nov 23, 2022 0.9700 1.008 0.8662 0.8949 295,408 -0.10(-9.61%)
Nov 22, 2022 1.030 1.040 0.9603 0.9900 141,080 -0.03(-2.94%)
Nov 21, 2022 1.060 1.060 0.9200 1.020 230,225 -0.06(-5.56%)
Nov 18, 2022 1.180 1.220 1.055 1.080 236,409 -0.07(-6.09%)
Nov 17, 2022 1.130 1.190 1.101 1.150 209,386 -0.01(-0.86%)
Nov 16, 2022 1.260 1.280 1.140 1.160 338,699 -0.12(-9.38%)
Nov 15, 2022 1.340 1.360 1.250 1.280 255,722 -0.05(-3.76%)
Nov 14, 2022 1.730 1.730 1.261 1.330 759,211 -0.09(-6.34%)
Nov 11, 2022 1.330 1.580 1.320 1.420 632,728 +0.08(+5.97%)
Nov 10, 2022 1.390 1.429 1.310 1.340 218,714 +0.01(+0.75%)
Nov 09, 2022 1.270 1.470 1.230 1.330 612,535 -0.04(-2.92%)
Nov 08, 2022 1.450 1.460 1.300 1.370 402,160 -0.21(-13.29%)
Nov 07, 2022 2.006 2.084 1.200 1.580 541,382 -0.44(-21.70%)
Nov 04, 2022 1.878 2.084 1.878 2.018 182,616 +0.06(+3.06%)
Nov 03, 2022 1.920 2.060 1.900 1.958 186,237 -0.02(-1.11%)
Nov 02, 2022 2.070 2.100 1.900 1.980 319,176 -0.12(-5.71%)
Nov 01, 2022 2.180 2.798 2.066 2.100 1,344,487 +0.10(+5.00%)
Oct 31, 2022 2.000 2.144 1.880 2.000 485,782 +0.02(+0.81%)
Oct 28, 2022 1.960 2.000 1.888 1.984 72,445 -0.03(-1.39%)
Oct 27, 2022 2.000 2.120 1.970 2.012 118,820 -0.01(-0.40%)
Oct 26, 2022 2.000 2.196 1.820 2.020 242,184 +0.04(+2.02%)
Oct 25, 2022 1.976 1.990 1.846 1.980 223,662 +0.09(+4.76%)
Oct 24, 2022 1.880 1.942 1.800 1.890 157,361 -0.04(-2.07%)
Oct 21, 2022 1.890 1.948 1.838 1.930 92,281 +0.03(+1.58%)
Oct 20, 2022 1.910 2.000 1.848 1.900 175,502 +0.06(+3.04%)
Oct 19, 2022 2.000 2.082 1.776 1.844 283,743 -0.18(-8.71%)
Oct 18, 2022 2.046 2.120 1.980 2.020 254,703 +0.12(+6.09%)
Oct 17, 2022 1.824 2.080 1.824 1.904 291,944 +0.05(+2.81%)
Oct 14, 2022 1.898 1.948 1.828 1.852 107,466 +0.00(+0.11%)
Oct 13, 2022 1.966 1.966 1.798 1.850 173,466 -0.06(-3.34%)
Oct 12, 2022 1.920 1.932 1.788 1.914 300,277 +0.04(+2.24%)
Oct 11, 2022 1.860 1.990 1.810 1.872 261,517 -0.02(-1.16%)
Oct 10, 2022 2.012 2.030 1.860 1.894 331,564 -0.13(-6.24%)
Oct 07, 2022 2.578 2.590 1.956 2.020 1,565,880 -0.26(-11.56%)
Oct 06, 2022 2.000 2.760 1.940 2.284 1,339,944 +0.34(+17.61%)
Oct 05, 2022 2.060 2.080 1.824 1.942 107,911 -0.12(-5.64%)
Oct 04, 2022 1.994 2.150 1.940 2.058 176,880 +0.19(+10.05%)
Oct 03, 2022 1.744 2.098 1.744 1.870 132,454 +0.07(+3.89%)
Sep 30, 2022 1.840 1.882 1.760 1.800 152,741 -0.08(-4.26%)
Sep 29, 2022 1.826 2.060 1.826 1.880 192,414 -0.18(-8.74%)
Sep 28, 2022 2.000 2.100 1.960 2.060 138,760 +0.06(+3.10%)
Sep 27, 2022 2.000 2.150 1.756 1.998 400,704 -0.04(-2.06%)
Sep 26, 2022 2.140 2.258 2.040 2.040 247,940 -0.06(-2.86%)
Sep 23, 2022 2.200 2.200 2.060 2.100 332,046 -0.14(-6.08%)
Sep 22, 2022 2.200 2.286 2.112 2.236 260,128 -0.02(-1.06%)
Sep 21, 2022 2.380 2.436 2.128 2.260 475,064 -0.14(-5.75%)
Sep 20, 2022 2.400 2.674 2.242 2.398 751,834 +0.03(+1.18%)
Sep 19, 2022 2.600 2.698 2.300 2.370 563,789 -0.23(-8.85%)
Sep 16, 2022 2.618 2.798 2.500 2.600 782,375 -0.19(-6.74%)
Sep 15, 2022 2.910 3.100 2.612 2.788 1,725,198 -0.51(-15.52%)
Sep 14, 2022 3.794 4.762 3.140 3.300 14,582,915 +0.70(+26.92%)
Sep 13, 2022 2.364 2.880 2.222 2.600 1,273,973 +0.19(+8.06%)
Sep 12, 2022 2.268 2.440 2.268 2.406 183,119 +0.05(+2.21%)
Sep 09, 2022 2.222 2.442 2.222 2.354 187,549 +0.12(+5.47%)
Sep 08, 2022 2.100 2.256 2.100 2.232 175,360 +0.01(+0.36%)
Sep 07, 2022 2.240 2.250 2.132 2.224 233,328 -0.02(-0.89%)
Sep 06, 2022 2.392 2.440 2.240 2.244 354,227 -0.17(-6.97%)
Sep 02, 2022 2.600 2.600 2.398 2.412 425,592 -0.08(-3.37%)
Sep 01, 2022 3.000 3.000 2.412 2.496 921,578 -0.58(-18.96%)
Aug 31, 2022 2.418 3.560 2.414 3.080 2,450,272 +0.69(+28.98%)
Aug 30, 2022 2.470 2.528 2.380 2.388 307,189 -0.15(-5.98%)
Aug 29, 2022 2.530 2.636 2.490 2.540 196,659 -0.01(-0.24%)
Aug 26, 2022 2.750 2.750 2.510 2.546 303,916 -0.19(-6.88%)
Aug 25, 2022 2.520 2.748 2.520 2.734 327,183 +0.19(+7.47%)
Aug 24, 2022 2.494 2.640 2.424 2.544 147,540 +0.05(+2.17%)
Aug 23, 2022 2.480 2.510 2.446 2.490 134,191 +0.04(+1.47%)
Aug 22, 2022 2.628 2.630 2.420 2.454 462,130 -0.20(-7.40%)
Aug 19, 2022 2.910 2.910 2.626 2.650 284,084 -0.19(-6.69%)
Aug 18, 2022 3.028 3.082 2.700 2.840 268,497 -0.19(-6.33%)
Aug 17, 2022 3.066 3.332 3.020 3.032 456,236 -0.07(-2.19%)
Aug 16, 2022 3.292 3.292 3.072 3.100 278,027 -0.16(-4.91%)
Aug 15, 2022 3.040 3.450 3.032 3.260 747,625 +0.19(+6.05%)
Aug 12, 2022 3.062 3.276 3.024 3.074 297,103 -0.13(-3.94%)
Aug 11, 2022 3.110 3.300 3.044 3.200 324,046 +0.04(+1.27%)
Aug 10, 2022 3.124 3.198 3.030 3.160 374,957 +0.11(+3.67%)
Aug 09, 2022 3.200 3.220 3.012 3.048 172,061 -0.19(-5.98%)
Aug 08, 2022 2.994 3.300 2.960 3.242 395,190 +0.27(+9.08%)
Aug 05, 2022 3.056 3.098 2.960 2.972 157,243 -0.12(-3.76%)
Aug 04, 2022 3.000 3.148 2.822 3.088 250,599 +0.18(+6.34%)
Aug 03, 2022 2.900 2.990 2.824 2.904 227,544 +0.10(+3.71%)
Aug 02, 2022 2.800 2.930 2.734 2.800 507,923 +0.00(+0.00%)
Aug 01, 2022 2.800 3.000 2.772 2.800 182,384 -0.12(-4.11%)
Jul 29, 2022 2.764 2.996 2.698 2.920 438,706 +0.11(+3.91%)
Jul 28, 2022 2.800 2.920 2.738 2.810 354,843 -0.06(-2.02%)
Jul 27, 2022 2.900 3.018 2.830 2.868 375,910 +0.04(+1.27%)
Jul 26, 2022 3.200 3.140 2.760 2.832 1,015,483 -0.38(-11.72%)
Jul 25, 2022 3.200 3.488 3.102 3.208 688,739 +0.17(+5.46%)
Jul 22, 2022 3.320 3.380 3.004 3.042 351,816 -0.33(-9.79%)
Jul 21, 2022 3.390 3.496 3.260 3.372 473,660 +0.02(+0.54%)
Jul 20, 2022 3.140 3.590 3.140 3.354 972,749 +0.15(+4.81%)
Jul 19, 2022 3.238 3.502 3.084 3.200 880,009 -0.24(-6.92%)
Jul 18, 2022 3.400 3.850 3.224 3.438 1,083,627 +0.04(+1.12%)
Jul 15, 2022 3.680 3.700 3.250 3.400 868,003 -0.21(-5.76%)
Jul 14, 2022 2.978 4.542 2.900 3.608 4,276,834 +0.65(+21.89%)
Jul 13, 2022 2.956 3.044 2.906 2.960 195,932 -0.09(-2.95%)
Jul 12, 2022 3.160 3.180 2.860 3.050 439,306 -0.06(-1.99%)
Jul 11, 2022 3.368 3.368 3.030 3.112 611,108 -0.29(-8.42%)
Jul 08, 2022 3.240 3.636 3.190 3.398 1,122,061 +0.16(+4.94%)
Jul 07, 2022 3.264 3.510 3.100 3.238 783,782 -0.02(-0.49%)
Jul 06, 2022 3.240 3.470 3.000 3.254 1,180,312 -0.03(-0.79%)
Jul 05, 2022 2.860 3.460 2.840 3.280 1,220,690 +0.26(+8.61%)
Jul 01, 2022 2.880 3.224 2.800 3.020 1,901,509 +0.26(+9.26%)
Jun 30, 2022 2.960 3.078 2.598 2.764 3,522,694 -3.11(-52.95%)
Jun 29, 2022 6.200 6.302 5.800 5.874 25,173 -0.23(-3.70%)
Jun 28, 2022 6.800 6.810 6.048 6.100 22,414 -0.71(-10.37%)
Jun 27, 2022 7.660 7.850 6.800 6.806 13,407 -0.40(-5.55%)
Jun 24, 2022 7.950 8.080 7.206 7.206 13,876 -0.23(-3.12%)
Jun 23, 2022 6.400 8.396 6.400 7.438 24,439 +0.96(+14.78%)
Jun 22, 2022 6.776 6.886 6.462 6.480 22,113 -0.51(-7.24%)
Jun 21, 2022 6.594 7.240 6.560 6.986 17,069 +0.46(+7.02%)
Jun 17, 2022 6.744 6.744 6.400 6.528 17,517 -0.07(-1.00%)
Jun 16, 2022 7.450 7.816 6.000 6.594 21,110 -0.61(-8.44%)
Jun 15, 2022 7.600 7.832 7.000 7.202 15,059 -0.16(-2.12%)
Jun 14, 2022 7.600 8.000 7.356 7.358 18,990 -0.29(-3.82%)
Jun 13, 2022 8.000 8.276 7.602 7.650 8,048 -0.48(-5.95%)
Jun 10, 2022 8.700 8.800 8.000 8.134 15,539 -0.66(-7.55%)
Jun 09, 2022 8.800 9.000 8.400 8.798 9,472 +0.02(+0.18%)
Jun 08, 2022 8.382 8.800 8.220 8.782 13,858 +0.38(+4.55%)
Jun 07, 2022 8.400 8.736 8.120 8.400 10,700 -0.01(-0.10%)
Jun 06, 2022 8.560 8.798 8.000 8.408 8,785 -0.11(-1.27%)
Jun 03, 2022 8.400 10.00 8.020 8.516 17,343 +0.35(+4.29%)
Jun 02, 2022 8.600 8.510 7.762 8.166 14,088 -0.05(-0.61%)
Jun 01, 2022 8.200 8.400 8.000 8.216 8,624 +0.21(+2.65%)
May 31, 2022 8.400 8.600 7.660 8.004 20,616 -0.46(-5.48%)
May 27, 2022 8.020 9.000 7.802 8.468 100,598 +0.29(+3.57%)
May 26, 2022 7.600 8.200 7.600 8.176 7,883 +0.38(+4.90%)
May 25, 2022 7.600 7.800 7.400 7.794 7,161 +0.14(+1.88%)
May 24, 2022 7.800 7.930 7.114 7.650 10,876 -0.24(-3.02%)
May 23, 2022 7.892 8.000 7.800 7.888 10,550 -0.11(-1.40%)
May 20, 2022 8.600 8.606 7.856 8.000 16,770 -0.70(-8.05%)
May 19, 2022 7.984 8.700 7.984 8.700 20,114 +0.61(+7.59%)
May 18, 2022 9.000 9.162 8.024 8.086 13,977 -0.66(-7.53%)
May 17, 2022 9.800 10.00 8.570 8.744 46,848 -0.46(-4.96%)
May 16, 2022 8.000 10.00 8.000 9.200 44,624 +0.36(+4.05%)
May 13, 2022 8.980 8.980 8.000 8.842 17,169 +0.59(+7.15%)
May 12, 2022 9.000 9.114 7.802 8.252 14,361 +0.11(+1.35%)
May 11, 2022 9.000 9.000 7.800 8.142 33,791 -1.06(-11.50%)
May 10, 2022 10.80 10.80 8.800 9.200 47,676 -1.53(-14.24%)
May 09, 2022 12.40 12.40 10.50 10.73 19,379 -1.67(-13.48%)
May 06, 2022 13.20 13.65 11.80 12.40 22,003 -0.74(-5.63%)
May 05, 2022 13.80 14.00 12.70 13.14 9,992 -0.41(-3.03%)
May 04, 2022 13.40 13.91 13.10 13.55 14,912 +0.16(+1.23%)
May 03, 2022 13.80 14.00 13.00 13.39 14,365 -0.30(-2.19%)
May 02, 2022 14.00 14.00 13.47 13.69 6,827 +0.09(+0.63%)
Apr 29, 2022 14.20 14.20 13.60 13.60 8,818 -0.11(-0.79%)
Apr 28, 2022 14.00 14.00 12.80 13.71 16,289 +0.41(+3.10%)
Apr 27, 2022 14.02 14.22 13.00 13.30 23,889 -0.71(-5.08%)
Apr 26, 2022 15.00 14.92 13.66 14.01 15,551 -0.90(-6.06%)
Apr 25, 2022 15.40 15.80 14.45 14.91 17,863 -0.36(-2.38%)
Apr 22, 2022 15.60 15.90 15.20 15.28 10,905 -0.38(-2.45%)
Apr 21, 2022 16.80 17.38 15.41 15.66 20,904 -1.12(-6.69%)
Apr 20, 2022 17.57 17.70 16.64 16.78 25,242 -0.67(-3.86%)
Apr 19, 2022 17.20 17.88 17.00 17.46 15,578 +0.26(+1.49%)
Apr 18, 2022 19.00 19.19 17.00 17.20 27,749 -1.12(-6.13%)
Apr 14, 2022 19.40 19.40 17.83 18.32 28,258 -1.07(-5.53%)
Apr 13, 2022 19.32 19.60 18.74 19.40 11,307 +0.43(+2.29%)
Apr 12, 2022 19.16 20.40 18.67 18.96 18,604 +0.04(+0.21%)
Apr 11, 2022 20.00 20.00 18.60 18.92 30,817 -1.28(-6.33%)
Apr 08, 2022 20.40 20.60 20.00 20.20 15,915 -0.60(-2.88%)
Apr 07, 2022 21.00 21.60 20.20 20.80 22,140 -0.40(-1.89%)
Apr 06, 2022 20.60 21.99 20.40 21.20 52,642 +0.40(+1.92%)
Apr 05, 2022 21.80 22.20 20.20 20.80 60,662 -1.40(-6.31%)
Apr 04, 2022 23.00 23.00 21.90 22.20 23,132 -0.40(-1.77%)
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.