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 (%)
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%)
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.