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 (%)
Apr 29, 2022 0.7100 0.7100 0.6800 0.6800 176,363 -0.01(-0.79%)
Apr 28, 2022 0.7000 0.7000 0.6401 0.6854 325,780 +0.02(+3.10%)
Apr 27, 2022 0.7010 0.7108 0.6500 0.6648 477,788 -0.04(-5.08%)
Apr 26, 2022 0.7500 0.7461 0.6830 0.7004 311,028 -0.05(-6.06%)
Apr 25, 2022 0.7700 0.7899 0.7225 0.7456 357,274 -0.02(-2.38%)
Apr 22, 2022 0.7800 0.7950 0.7600 0.7638 218,117 -0.02(-2.45%)
Apr 21, 2022 0.8400 0.8690 0.7705 0.7830 418,080 -0.06(-6.69%)
Apr 20, 2022 0.8785 0.8850 0.8321 0.8391 504,859 -0.03(-3.86%)
Apr 19, 2022 0.8600 0.8940 0.8500 0.8728 311,576 +0.01(+1.49%)
Apr 18, 2022 0.9500 0.9596 0.8500 0.8600 554,997 -0.06(-6.13%)
Apr 14, 2022 0.9698 0.9698 0.8913 0.9162 565,171 -0.05(-5.53%)
Apr 13, 2022 0.9661 0.9800 0.9368 0.9698 226,145 +0.02(+2.29%)
Apr 12, 2022 0.9579 1.020 0.9333 0.9481 372,082 +0.00(+0.21%)
Apr 11, 2022 1.000 1.000 0.9300 0.9461 616,350 -0.06(-6.33%)
Apr 08, 2022 1.020 1.030 1.000 1.010 318,311 -0.03(-2.88%)
Apr 07, 2022 1.050 1.080 1.010 1.040 442,803 -0.02(-1.89%)
Apr 06, 2022 1.030 1.099 1.020 1.060 1,052,847 +0.02(+1.92%)
Apr 05, 2022 1.090 1.110 1.010 1.040 1,213,242 -0.07(-6.31%)
Apr 04, 2022 1.150 1.150 1.095 1.110 462,646 -0.02(-1.77%)
Apr 01, 2022 1.150 1.230 1.120 1.130 1,399,476 -0.01(-0.88%)
Mar 31, 2022 1.160 1.160 1.105 1.140 699,185 -0.02(-1.72%)
Mar 30, 2022 1.170 1.350 1.130 1.160 3,662,865 -0.05(-4.13%)
Mar 29, 2022 1.120 1.280 1.110 1.210 1,898,822 +0.07(+6.14%)
Mar 28, 2022 1.190 1.230 1.130 1.140 2,440,689 -0.19(-14.29%)
Mar 25, 2022 1.440 1.470 1.180 1.330 8,638,118 -0.04(-2.92%)
Mar 24, 2022 1.140 1.470 1.070 1.370 7,147,940 +0.22(+19.13%)
Mar 23, 2022 1.140 1.220 1.130 1.150 460,922 +0.05(+4.55%)
Mar 22, 2022 1.090 1.120 1.010 1.100 888,048 -0.04(-3.51%)
Mar 21, 2022 1.140 1.190 1.080 1.140 747,515 +0.08(+7.55%)
Mar 18, 2022 1.100 1.170 1.060 1.060 713,454 -0.03(-2.75%)
Mar 17, 2022 1.100 1.141 1.060 1.090 198,426 -0.03(-2.68%)
Mar 16, 2022 1.040 1.170 1.040 1.120 800,801 +0.11(+10.89%)
Mar 15, 2022 1.010 1.040 0.9900 1.010 91,858 +0.01(+1.00%)
Mar 14, 2022 1.080 1.080 0.9748 1.000 391,511 -0.08(-7.41%)
Mar 11, 2022 1.150 1.150 1.060 1.080 201,390 -0.04(-3.57%)
Mar 10, 2022 1.080 1.170 1.050 1.120 426,011 +0.05(+4.67%)
Mar 09, 2022 1.030 1.110 1.030 1.070 282,163 +0.05(+4.90%)
Mar 08, 2022 1.020 1.080 0.9800 1.020 448,387 +0.01(+0.99%)
Mar 07, 2022 1.030 1.070 1.010 1.010 249,277 -0.03(-2.88%)
Mar 04, 2022 1.100 1.100 1.020 1.040 324,994 -0.08(-7.14%)
Mar 03, 2022 1.130 1.150 1.090 1.120 148,721 +0.00(+0.00%)
Mar 02, 2022 1.110 1.168 1.090 1.120 201,860 +0.00(+0.00%)
Mar 01, 2022 1.150 1.179 1.110 1.120 197,718 -0.03(-2.61%)
Feb 28, 2022 1.040 1.150 1.040 1.150 208,768 +0.07(+6.48%)
Feb 25, 2022 1.130 1.095 1.060 1.080 371,802 -0.03(-2.70%)
Feb 24, 2022 0.9700 1.130 0.9548 1.110 426,009 +0.07(+6.73%)
Feb 23, 2022 1.220 1.230 1.020 1.040 1,295,762 -0.16(-13.33%)
Feb 22, 2022 1.240 1.260 1.170 1.200 404,175 -0.07(-5.51%)
Feb 18, 2022 1.270 0 -0.08(-5.93%)
Feb 17, 2022 1.400 1.420 1.330 1.350 296,461 -0.07(-4.93%)
Feb 16, 2022 1.420 1.450 1.370 1.420 341,340 +0.00(+0.00%)
Feb 15, 2022 1.370 1.460 1.350 1.420 273,509 +0.07(+5.19%)
Feb 14, 2022 1.420 1.423 1.310 1.350 406,918 -0.07(-4.93%)
Feb 11, 2022 1.470 1.520 1.390 1.420 380,047 -0.03(-2.07%)
Feb 10, 2022 1.490 1.570 1.440 1.450 581,069 -0.07(-4.61%)
Feb 09, 2022 1.460 1.650 1.460 1.520 668,418 +0.10(+7.04%)
Feb 08, 2022 1.380 1.440 1.380 1.420 183,699 +0.04(+2.90%)
Feb 07, 2022 1.400 1.470 1.370 1.380 233,135 -0.03(-2.13%)
Feb 04, 2022 1.320 1.430 1.300 1.410 382,779 +0.09(+6.82%)
Feb 03, 2022 1.310 1.360 1.320 202,249 -0.03(-2.22%)
Feb 02, 2022 1.490 1.500 1.350 1.350 264,590 -0.14(-9.40%)
Feb 01, 2022 1.400 1.510 1.375 1.490 391,019 +0.12(+8.76%)
Jan 31, 2022 1.270 1.370 341,359 +0.09(+7.03%)
Jan 28, 2022 1.280 1.320 1.220 1.280 353,071 +0.01(+0.79%)
Jan 27, 2022 1.360 1.410 1.270 1.270 275,938 -0.10(-7.30%)
Jan 26, 2022 1.420 1.490 1.340 1.370 339,217 -0.04(-2.84%)
Jan 25, 2022 1.390 1.450 1.360 1.410 164,266 +0.01(+0.71%)
Jan 24, 2022 1.370 1.420 1.260 1.400 657,425 -0.05(-3.45%)
Jan 21, 2022 1.510 1.510 1.390 1.450 507,417 -0.04(-2.68%)
Jan 20, 2022 1.470 1.630 1.470 1.490 917,535 +0.01(+0.68%)
Jan 19, 2022 1.550 1.555 1.460 1.480 458,198 -0.08(-5.13%)
Jan 18, 2022 1.610 1.620 1.500 1.560 533,018 -0.06(-3.70%)
Jan 14, 2022 1.620 0 -0.06(-3.57%)
Jan 13, 2022 1.730 1.870 1.670 1.680 539,892 -0.06(-3.45%)
Jan 12, 2022 1.740 1.820 1.730 1.740 218,950 -0.06(-3.33%)
Jan 11, 2022 1.710 1.800 1.690 1.800 369,992 +0.06(+3.45%)
Jan 10, 2022 1.700 1.790 1.650 1.740 500,819 +0.02(+1.16%)
Jan 07, 2022 1.670 1.780 1.660 1.720 263,482 +0.03(+1.78%)
Jan 06, 2022 1.680 1.740 1.620 1.690 298,105 -0.01(-0.59%)
Jan 05, 2022 1.800 1.840 1.690 1.700 394,440 -0.10(-5.56%)
Jan 04, 2022 1.910 1.920 1.790 1.800 484,611 -0.09(-4.76%)
Jan 03, 2022 1.750 1.915 1.750 1.890 793,910 +0.14(+8.00%)
Dec 31, 2021 1.820 1.860 1.730 1.750 1,233,628 -0.06(-3.31%)
Dec 30, 2021 1.780 1.849 1.770 1.810 772,620 +0.03(+1.69%)
Dec 29, 2021 1.920 1.920 1.771 1.780 1,138,465 -0.16(-8.25%)
Dec 28, 2021 2.000 2.030 1.930 1.940 521,075 -0.08(-3.96%)
Dec 27, 2021 2.040 2.080 2.010 2.020 382,389 -0.04(-1.94%)
Dec 23, 2021 2.140 2.165 2.050 2.060 437,250 -0.09(-4.19%)
Dec 22, 2021 1.970 2.150 1.970 2.150 557,925 +0.15(+7.50%)
Dec 21, 2021 1.940 2.060 1.940 2.000 592,255 +0.05(+2.56%)
Dec 20, 2021 1.950 2.020 1.891 1.950 700,193 +0.01(+0.52%)
Dec 17, 2021 1.990 2.050 1.910 1.940 1,116,569 -0.08(-3.96%)
Dec 16, 2021 2.090 2.130 2.020 2.020 423,036 -0.04(-1.94%)
Dec 15, 2021 2.040 2.105 1.930 2.060 716,064 +0.02(+0.98%)
Dec 14, 2021 2.020 2.070 1.920 2.040 695,472 -0.06(-2.86%)
Dec 13, 2021 2.090 2.140 2.050 2.100 652,070 -0.03(-1.41%)
Dec 10, 2021 2.160 2.200 2.110 2.130 305,749 -0.05(-2.29%)
Dec 09, 2021 2.300 2.340 2.140 2.180 596,612 -0.09(-3.96%)
Dec 08, 2021 2.240 2.350 2.180 2.270 558,002 +0.03(+1.34%)
Dec 07, 2021 2.210 2.330 2.210 2.240 528,882 +0.04(+1.82%)
Dec 06, 2021 2.250 2.270 2.110 2.200 474,677 -0.06(-2.65%)
Dec 03, 2021 2.220 2.340 2.130 2.260 1,013,223 +0.04(+1.80%)
Dec 02, 2021 2.140 2.181 2.050 2.220 584,404 +0.07(+3.26%)
Dec 01, 2021 2.320 2.380 2.120 2.150 524,583 -0.17(-7.33%)
Nov 30, 2021 2.360 2.370 2.220 2.320 529,160 -0.04(-1.69%)
Nov 29, 2021 2.350 2.430 2.250 2.360 838,353 +0.01(+0.43%)
Nov 26, 2021 2.390 2.420 2.290 2.350 691,196 -0.11(-4.47%)
Nov 24, 2021 2.380 2.500 2.330 2.460 586,959 +0.01(+0.41%)
Nov 23, 2021 2.390 2.550 2.280 2.450 1,497,391 +0.06(+2.51%)
Nov 22, 2021 2.580 2.595 2.310 2.390 1,571,703 -0.19(-7.36%)
Nov 19, 2021 2.680 2.800 2.570 2.580 1,254,743 -0.10(-3.73%)
Nov 18, 2021 2.950 2.700 2.650 2.680 1,015,560 -0.27(-9.15%)
Nov 17, 2021 2.970 3.100 2.910 2.950 1,235,626 -0.05(-1.67%)
Nov 16, 2021 2.990 3.140 2.860 3.000 3,288,643 -0.26(-7.98%)
Nov 15, 2021 3.480 3.880 3.080 3.260 35,061,608 +0.37(+12.80%)
Nov 12, 2021 2.750 2.930 2.710 2.890 3,364,575 +0.25(+9.47%)
Nov 11, 2021 2.650 2.730 2.560 2.640 1,005,261 -0.01(-0.38%)
Nov 10, 2021 2.710 2.650 869,008 -0.15(-5.36%)
Nov 09, 2021 2.700 2.860 2.550 2.800 1,127,384 +0.15(+5.66%)
Nov 08, 2021 2.650 2.690 2.570 2.650 1,620,479 +0.06(+2.32%)
Nov 05, 2021 2.730 2.740 2.460 2.590 986,494 -0.13(-4.78%)
Nov 04, 2021 2.810 2.810 2.660 2.720 416,677 -0.05(-1.81%)
Nov 03, 2021 2.780 2.830 2.700 2.770 391,591 +0.03(+1.09%)
Nov 02, 2021 2.830 2.834 2.670 2.740 392,725 -0.11(-3.86%)
Nov 01, 2021 2.720 2.850 2.688 2.850 482,390 +0.18(+6.74%)
Oct 29, 2021 2.730 2.770 2.650 2.670 282,845 -0.10(-3.61%)
Oct 28, 2021 2.730 2.790 2.700 2.770 190,034 +0.04(+1.47%)
Oct 27, 2021 2.790 2.810 2.695 2.730 258,369 -0.06(-2.15%)
Oct 26, 2021 2.860 2.790 272,443 -0.05(-1.76%)
Oct 25, 2021 2.840 2.910 2.770 2.840 242,025 +0.00(+0.00%)
Oct 22, 2021 2.930 2.940 2.770 2.840 438,494 -0.14(-4.70%)
Oct 21, 2021 2.920 3.100 2.890 2.980 598,823 +0.02(+0.68%)
Oct 20, 2021 3.100 3.110 2.920 2.960 563,115 -0.13(-4.21%)
Oct 19, 2021 2.870 3.200 2.860 3.090 1,418,696 +0.21(+7.29%)
Oct 18, 2021 2.900 2.920 2.850 2.880 250,013 -0.03(-1.03%)
Oct 15, 2021 3.000 3.010 2.910 2.910 240,690 -0.10(-3.32%)
Oct 14, 2021 3.020 3.070 2.970 3.010 604,099 +0.07(+2.38%)
Oct 13, 2021 2.870 3.030 2.850 2.940 479,954 +0.10(+3.52%)
Oct 12, 2021 2.990 3.080 2.829 2.840 658,871 -0.14(-4.70%)
Oct 11, 2021 2.930 3.050 2.900 2.980 1,236,021 +0.28(+10.37%)
Oct 08, 2021 2.770 2.810 2.700 2.700 743,124 -0.08(-2.88%)
Oct 07, 2021 2.770 2.820 2.710 2.780 399,267 +0.06(+2.21%)
Oct 06, 2021 2.750 2.750 2.620 2.720 546,831 -0.05(-1.81%)
Oct 05, 2021 2.750 2.840 2.620 2.770 886,155 +0.07(+2.59%)
Oct 04, 2021 2.810 2.830 2.570 2.700 633,270 -0.15(-5.26%)
Oct 01, 2021 2.820 2.860 2.720 2.850 305,768 +0.03(+1.06%)
Sep 30, 2021 2.700 2.990 2.670 2.820 962,327 +0.12(+4.44%)
Sep 29, 2021 2.810 2.890 2.660 2.700 847,224 -0.11(-3.91%)
Sep 28, 2021 2.990 3.070 2.790 2.810 789,302 -0.20(-6.64%)
Sep 27, 2021 2.960 3.120 2.910 3.010 582,587 +0.02(+0.67%)
Sep 24, 2021 3.040 3.077 2.940 2.990 581,940 -0.10(-3.24%)
Sep 23, 2021 3.060 3.140 3.015 3.090 394,986 +0.10(+3.34%)
Sep 22, 2021 3.040 3.120 2.970 2.990 346,478 -0.08(-2.61%)
Sep 21, 2021 2.860 3.090 2.854 3.070 850,024 +0.23(+8.10%)
Sep 20, 2021 2.860 2.930 2.810 2.840 425,126 -0.13(-4.38%)
Sep 17, 2021 3.050 3.120 2.970 2.970 608,237 -0.06(-1.98%)
Sep 16, 2021 3.040 3.050 2.850 3.030 1,041,880 +0.01(+0.33%)
Sep 15, 2021 3.110 3.170 3.000 3.020 843,956 -0.13(-4.13%)
Sep 14, 2021 3.500 3.710 2.920 3.150 7,392,311 -0.16(-4.83%)
Sep 13, 2021 3.380 3.390 3.244 3.310 2,479,140 -0.03(-0.90%)
Sep 10, 2021 3.380 3.420 3.310 3.340 179,678 -0.04(-1.18%)
Sep 09, 2021 3.360 3.450 3.307 3.380 215,393 +0.00(+0.00%)
Sep 08, 2021 3.600 3.650 3.180 3.380 819,319 -0.15(-4.25%)
Sep 07, 2021 3.350 3.750 3.350 3.530 1,178,093 +0.17(+5.06%)
Sep 03, 2021 3.440 3.480 3.310 3.360 134,717 -0.10(-2.89%)
Sep 02, 2021 3.440 3.560 3.400 3.460 355,023 +0.08(+2.37%)
Sep 01, 2021 3.430 3.560 3.380 3.380 282,393 -0.02(-0.59%)
Aug 31, 2021 3.250 3.500 3.250 3.400 404,715 +0.12(+3.66%)
Aug 30, 2021 3.340 3.376 3.190 3.280 290,233 +0.02(+0.61%)
Aug 27, 2021 3.230 3.340 3.211 3.260 206,580 +0.02(+0.62%)
Aug 26, 2021 3.280 3.350 3.200 3.240 223,569 -0.04(-1.22%)
Aug 25, 2021 3.300 3.380 3.230 3.280 343,123 -0.03(-0.91%)
Aug 24, 2021 3.240 3.420 3.180 3.310 805,464 +0.12(+3.76%)
Aug 23, 2021 3.210 3.240 3.120 3.190 604,179 +0.02(+0.63%)
Aug 20, 2021 3.100 3.210 3.080 3.170 420,119 +0.06(+1.93%)
Aug 19, 2021 3.170 3.210 3.030 3.110 557,213 -0.13(-4.01%)
Aug 18, 2021 3.170 3.360 3.060 3.240 717,889 +0.04(+1.25%)
Aug 17, 2021 3.370 3.370 3.160 3.200 368,870 -0.16(-4.76%)
Aug 16, 2021 3.420 3.540 3.320 3.360 413,663 -0.06(-1.75%)
Aug 13, 2021 3.520 3.520 3.380 3.420 224,815 -0.06(-1.72%)
Aug 12, 2021 3.490 3.490 3.400 3.480 181,299 -0.05(-1.42%)
Aug 11, 2021 3.550 3.570 3.380 3.530 274,819 -0.04(-1.12%)
Aug 10, 2021 3.480 3.610 3.420 3.570 357,825 +0.06(+1.71%)
Aug 09, 2021 3.490 3.550 3.410 3.510 393,218 +0.01(+0.29%)
Aug 06, 2021 3.640 3.640 3.380 3.500 400,963 -0.13(-3.58%)
Aug 05, 2021 3.340 3.630 3.340 3.630 1,006,779 +0.33(+10.00%)
Aug 04, 2021 3.470 3.560 3.300 3.300 488,680 -0.17(-4.90%)
Aug 03, 2021 3.610 3.610 3.370 3.470 298,133 -0.07(-1.98%)
Aug 02, 2021 3.500 3.620 3.400 3.540 307,048 +0.11(+3.21%)
Jul 30, 2021 3.620 3.670 3.382 3.430 531,607 -0.19(-5.25%)
Jul 29, 2021 3.670 3.710 3.550 3.620 335,380 -0.07(-1.90%)
Jul 28, 2021 3.420 3.750 3.400 3.690 1,554,839 +0.34(+10.15%)
Jul 27, 2021 3.550 3.610 3.270 3.350 712,176 -0.24(-6.69%)
Jul 26, 2021 3.600 3.710 3.550 3.590 560,904 -0.05(-1.37%)
Jul 23, 2021 3.730 3.750 3.530 3.640 395,185 +0.00(+0.00%)
Jul 22, 2021 3.720 3.780 3.600 3.640 127,413 -0.14(-3.70%)
Jul 21, 2021 3.660 3.850 3.610 3.780 756,716 +0.15(+4.13%)
Jul 20, 2021 3.610 3.755 3.550 3.630 941,838 +0.02(+0.55%)
Jul 19, 2021 3.680 3.700 3.510 3.610 430,577 -0.05(-1.37%)
Jul 16, 2021 3.860 3.895 3.620 3.660 279,291 -0.15(-3.94%)
Jul 15, 2021 3.630 3.830 3.570 3.810 581,375 +0.18(+4.96%)
Jul 14, 2021 3.970 4.020 3.580 3.630 1,026,210 -0.27(-6.92%)
Jul 13, 2021 3.900 4.020 3.800 3.900 791,551 +0.03(+0.78%)
Jul 12, 2021 3.860 3.920 3.790 3.870 449,576 -0.01(-0.26%)
Jul 09, 2021 3.860 3.940 3.800 3.880 402,847 +0.04(+1.04%)
Jul 08, 2021 3.740 3.860 3.642 3.840 471,809 +0.02(+0.52%)
Jul 07, 2021 3.820 3.841 3.670 3.820 542,827 +0.01(+0.26%)
Jul 06, 2021 4.010 4.040 3.780 3.810 707,641 -0.25(-6.16%)
Jul 02, 2021 4.040 4.060 3.910 4.060 456,599 +0.04(+1.00%)
Jul 01, 2021 4.060 4.110 3.930 4.020 1,200,095 -0.01(-0.25%)
Jun 30, 2021 4.020 4.210 3.930 4.030 1,073,816 +0.00(+0.00%)
Jun 29, 2021 4.370 4.450 4.010 4.030 519,862 -0.33(-7.57%)
Jun 28, 2021 4.400 4.520 4.330 4.360 720,926 -0.03(-0.68%)
Jun 25, 2021 4.300 4.440 4.200 4.390 2,713,262 +0.09(+2.09%)
Jun 24, 2021 4.250 4.530 4.180 4.300 1,901,604 +0.08(+1.90%)
Jun 23, 2021 4.190 4.380 4.130 4.220 1,090,857 +0.05(+1.20%)
Jun 22, 2021 4.120 4.270 4.000 4.170 864,285 +0.01(+0.24%)
Jun 21, 2021 4.160 4.260 4.010 4.160 1,386,281 -0.02(-0.48%)
Jun 18, 2021 4.330 4.390 4.140 4.180 650,049 -0.21(-4.78%)
Jun 17, 2021 4.320 4.500 4.260 4.390 1,130,521 +0.05(+1.15%)
Jun 16, 2021 4.260 4.588 4.200 4.340 1,149,113 +0.07(+1.64%)
Jun 15, 2021 4.730 4.770 4.260 4.270 1,508,923 -0.53(-11.04%)
Jun 14, 2021 4.550 5.490 4.370 4.800 3,435,597 +0.28(+6.19%)
Jun 11, 2021 4.410 4.590 4.330 4.520 738,239 +0.12(+2.73%)
Jun 10, 2021 4.810 4.810 4.350 4.400 867,631 -0.45(-9.28%)
Jun 09, 2021 4.430 5.610 4.430 4.850 5,564,407 +0.32(+7.06%)
Jun 08, 2021 4.280 4.565 4.150 4.530 779,452 +0.26(+6.09%)
Jun 07, 2021 4.140 4.400 4.100 4.270 1,118,629 +0.10(+2.40%)
Jun 04, 2021 4.400 4.425 4.160 4.170 756,825 -0.12(-2.80%)
Jun 03, 2021 4.500 4.670 4.210 4.290 1,912,807 -0.22(-4.88%)
Jun 02, 2021 4.320 4.640 4.170 4.510 2,811,553 +0.22(+5.13%)
Jun 01, 2021 4.450 4.460 4.080 4.290 938,512 -0.09(-2.05%)
May 28, 2021 4.060 4.630 4.060 4.380 2,249,167 +0.31(+7.62%)
May 27, 2021 4.220 4.326 3.890 4.070 1,611,556 -0.23(-5.35%)
May 26, 2021 3.610 4.440 3.610 4.300 3,837,346 +0.70(+19.44%)
May 25, 2021 3.570 3.750 3.540 3.600 772,372 +0.03(+0.84%)
May 24, 2021 3.700 3.769 3.480 3.570 397,320 -0.14(-3.77%)
May 21, 2021 3.710 3.820 3.650 3.710 417,249 +0.06(+1.64%)
May 20, 2021 3.430 3.710 3.430 3.650 749,716 +0.19(+5.49%)
May 19, 2021 3.470 3.530 3.380 3.460 369,428 -0.10(-2.81%)
May 18, 2021 3.700 3.850 3.530 3.560 1,281,347 -0.08(-2.20%)
May 17, 2021 3.390 3.670 3.390 3.640 475,076 +0.20(+5.81%)
May 14, 2021 3.460 3.500 3.240 3.440 537,082 +0.06(+1.78%)
May 13, 2021 3.620 3.686 3.230 3.380 662,523 -0.22(-6.11%)
May 12, 2021 3.460 3.740 3.415 3.600 534,237 +0.09(+2.56%)
May 11, 2021 3.130 3.550 3.020 3.510 1,005,994 +0.11(+3.24%)
May 10, 2021 3.700 3.750 3.380 3.400 768,274 -0.31(-8.36%)
May 07, 2021 3.650 3.910 3.650 3.710 653,616 +0.07(+1.92%)
May 06, 2021 3.850 3.850 3.500 3.640 696,391 -0.26(-6.67%)
May 05, 2021 3.900 3.970 3.810 3.900 487,607 +0.03(+0.78%)
May 04, 2021 4.100 4.100 3.820 3.870 808,953 -0.32(-7.64%)
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.