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, 2023 0.3163 0.4254 0.3021 0.3570 1,998,967 +0.06(+19.00%)
Aug 30, 2023 0.3020 0.3892 0.2900 0.3000 830,321 +0.00(+0.00%)
Aug 29, 2023 0.3000 0.3496 0.2785 0.3000 294,861 -0.02(-6.19%)
Aug 28, 2023 0.3200 0.3401 0.3004 0.3198 11,220 -0.01(-2.68%)
Aug 25, 2023 0.3450 0.3578 0.3010 0.3286 84,120 +0.01(+2.05%)
Aug 24, 2023 0.3510 0.3605 0.3003 0.3220 88,129 -0.03(-8.00%)
Aug 23, 2023 0.3500 0.3706 0.3410 0.3500 20,815 +0.01(+4.48%)
Aug 22, 2023 0.3700 0.3899 0.3300 0.3350 34,509 -0.03(-7.79%)
Aug 21, 2023 0.3860 0.3860 0.3604 0.3633 36,461 -0.02(-5.88%)
Aug 18, 2023 0.3980 0.3990 0.3805 0.3860 45,545 -0.00(-1.03%)
Aug 17, 2023 0.4300 0.4641 0.3434 0.3900 88,388 -0.05(-11.40%)
Aug 16, 2023 0.4500 0.4734 0.4200 0.4402 41,099 -0.03(-6.32%)
Aug 15, 2023 0.4690 0.4800 0.4510 0.4699 27,194 +0.00(+1.05%)
Aug 14, 2023 0.4500 0.4696 0.4500 0.4650 26,033 +0.01(+1.29%)
Aug 11, 2023 0.4401 0.4700 0.4401 0.4591 67,426 -0.01(-2.36%)
Aug 10, 2023 0.4800 0.5000 0.4700 0.4702 38,862 -0.01(-2.04%)
Aug 09, 2023 0.4700 0.4900 0.4600 0.4800 48,425 +0.01(+2.13%)
Aug 08, 2023 0.4657 0.5041 0.4600 0.4700 63,856 -0.01(-2.10%)
Aug 07, 2023 0.5200 0.5245 0.4346 0.4801 106,013 -0.02(-4.36%)
Aug 04, 2023 0.5011 0.5399 0.5010 0.5020 66,861 -0.01(-1.57%)
Aug 03, 2023 0.5200 0.5399 0.5100 0.5100 30,842 -0.01(-2.11%)
Aug 02, 2023 0.5190 0.5500 0.5035 0.5210 58,800 -0.01(-2.58%)
Aug 01, 2023 0.5505 0.5686 0.5005 0.5348 100,763 -0.01(-0.96%)
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%)
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.