Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akerna Corp Cl A (NQ: KERN )

N/A 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 (%)
Nov 29, 2019 7.830 7.830 7.183 7.460 56,200 -0.01(-0.13%)
Nov 27, 2019 7.500 8.300 7.100 7.470 451,500 -0.29(-3.74%)
Nov 26, 2019 6.350 9.500 6.140 7.760 2,501,781 +1.63(+26.59%)
Nov 25, 2019 6.970 7.240 6.050 6.130 327,868 -1.11(-15.33%)
Nov 22, 2019 5.610 7.700 5.460 7.240 650,500 +1.89(+35.33%)
Nov 21, 2019 4.750 5.750 4.750 5.350 227,189 +0.60(+12.63%)
Nov 20, 2019 4.980 5.150 4.670 4.750 83,653 -0.28(-5.57%)
Nov 19, 2019 5.010 5.136 4.550 5.030 156,644 -0.18(-3.45%)
Nov 18, 2019 6.190 6.190 4.900 5.210 427,916 -0.73(-12.28%)
Nov 15, 2019 4.000 6.850 4.000 5.939 2,805,400 +2.14(+56.30%)
Nov 14, 2019 3.710 3.880 3.160 3.800 98,785 +0.20(+5.56%)
Nov 13, 2019 3.990 4.120 3.600 3.600 66,494 -0.30(-7.69%)
Nov 12, 2019 4.130 4.190 3.850 3.900 51,385 -0.24(-5.80%)
Nov 11, 2019 4.390 4.410 3.990 4.140 50,961 -0.10(-2.36%)
Nov 08, 2019 4.440 4.440 4.000 4.240 223,700 +0.02(+0.47%)
Nov 07, 2019 4.150 4.320 4.060 4.220 35,451 +0.07(+1.69%)
Nov 06, 2019 4.490 4.500 4.150 4.150 79,858 -0.44(-9.59%)
Nov 05, 2019 4.760 4.840 4.510 4.590 53,467 -0.23(-4.77%)
Nov 04, 2019 5.010 5.010 4.766 4.820 14,982 -0.04(-0.82%)
Nov 01, 2019 4.890 5.055 4.800 4.860 20,000 -0.04(-0.82%)
Oct 31, 2019 5.000 5.122 4.900 4.900 12,313 -0.10(-2.00%)
Oct 30, 2019 5.060 5.190 4.980 5.000 16,941 -0.06(-1.19%)
Oct 29, 2019 5.200 5.200 4.800 5.060 41,982 -0.14(-2.69%)
Oct 28, 2019 5.230 5.490 5.150 5.200 29,340 -0.01(-0.19%)
Oct 25, 2019 5.650 5.710 5.190 5.210 43,200 -0.46(-8.11%)
Oct 24, 2019 5.750 5.904 5.650 5.670 15,602 +0.01(+0.18%)
Oct 23, 2019 5.580 5.800 5.580 5.660 19,100 +0.07(+1.25%)
Oct 22, 2019 5.450 5.850 5.410 5.590 30,633 +0.15(+2.76%)
Oct 21, 2019 5.700 5.760 5.360 5.440 24,600 -0.21(-3.72%)
Oct 18, 2019 5.780 5.780 5.600 5.650 16,200 -0.14(-2.42%)
Oct 17, 2019 5.650 5.810 5.150 5.790 39,248 +0.26(+4.70%)
Oct 16, 2019 5.670 5.980 5.490 5.530 33,446 -0.21(-3.66%)
Oct 15, 2019 5.440 5.890 5.440 5.740 32,632 +0.24(+4.36%)
Oct 14, 2019 5.640 5.695 5.460 5.500 30,556 -0.22(-3.85%)
Oct 11, 2019 5.560 5.830 5.560 5.720 35,200 +0.17(+3.06%)
Oct 10, 2019 5.800 5.850 5.400 5.550 69,342 -0.19(-3.31%)
Oct 09, 2019 6.020 6.050 5.740 5.740 37,855 -0.26(-4.33%)
Oct 08, 2019 6.290 6.290 5.990 6.000 26,541 -0.23(-3.69%)
Oct 07, 2019 6.450 6.533 6.105 6.230 62,443 -0.23(-3.56%)
Oct 04, 2019 6.470 6.620 6.328 6.460 23,100 +0.06(+0.94%)
Oct 03, 2019 6.060 6.537 5.760 6.400 46,026 +0.38(+6.31%)
Oct 02, 2019 5.910 6.040 5.480 6.020 59,371 +0.28(+4.88%)
Oct 01, 2019 6.040 6.100 5.700 5.740 70,066 -0.19(-3.20%)
Sep 30, 2019 6.440 6.440 5.830 5.930 101,413 -0.57(-8.77%)
Sep 27, 2019 7.030 7.030 6.235 6.500 78,400 -0.63(-8.84%)
Sep 26, 2019 7.180 7.470 6.970 7.130 34,610 +0.05(+0.71%)
Sep 25, 2019 7.700 7.860 6.920 7.080 74,284 -0.63(-8.17%)
Sep 24, 2019 8.440 8.440 7.700 7.710 185,756 -0.28(-3.50%)
Sep 23, 2019 8.610 8.960 7.800 7.990 243,231 -0.51(-6.00%)
Sep 20, 2019 8.710 9.400 8.500 8.500 192,900 -0.05(-0.58%)
Sep 19, 2019 8.700 8.980 8.460 8.550 100,623 -0.05(-0.58%)
Sep 18, 2019 8.860 8.970 8.584 8.600 57,090 -0.19(-2.16%)
Sep 17, 2019 8.600 8.800 8.528 8.790 51,280 +0.29(+3.41%)
Sep 16, 2019 8.720 8.720 8.074 8.500 28,621 -0.02(-0.23%)
Sep 13, 2019 8.690 8.750 8.480 8.520 18,900 -0.14(-1.62%)
Sep 12, 2019 8.610 8.810 8.450 8.660 24,361 +0.00(+0.00%)
Sep 11, 2019 8.820 8.820 8.320 8.660 40,644 +0.09(+1.05%)
Sep 10, 2019 8.540 8.870 8.200 8.570 77,506 +0.33(+4.00%)
Sep 09, 2019 7.910 8.258 7.839 8.240 43,069 +0.44(+5.64%)
Sep 06, 2019 7.630 7.900 7.500 7.800 61,300 +0.44(+5.98%)
Sep 05, 2019 8.170 8.170 7.230 7.360 92,523 -0.74(-9.14%)
Sep 04, 2019 8.390 8.410 7.840 8.100 28,806 -0.23(-2.76%)
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.