Skip to main content

Akerna Corp Cl A (NQ: KERN )

1.100 +0.020 (+1.85%)
Streaming Delayed Price Updated: 10:42 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.