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 (%)
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%)
Nov 01, 2022 2.180 2.798 2.066 2.100 1,344,487 +0.10(+5.00%)
Oct 31, 2022 2.000 2.144 1.880 2.000 485,782 +0.02(+0.81%)
Oct 28, 2022 1.960 2.000 1.888 1.984 72,445 -0.03(-1.39%)
Oct 27, 2022 2.000 2.120 1.970 2.012 118,820 -0.01(-0.40%)
Oct 26, 2022 2.000 2.196 1.820 2.020 242,184 +0.04(+2.02%)
Oct 25, 2022 1.976 1.990 1.846 1.980 223,662 +0.09(+4.76%)
Oct 24, 2022 1.880 1.942 1.800 1.890 157,361 -0.04(-2.07%)
Oct 21, 2022 1.890 1.948 1.838 1.930 92,281 +0.03(+1.58%)
Oct 20, 2022 1.910 2.000 1.848 1.900 175,502 +0.06(+3.04%)
Oct 19, 2022 2.000 2.082 1.776 1.844 283,743 -0.18(-8.71%)
Oct 18, 2022 2.046 2.120 1.980 2.020 254,703 +0.12(+6.09%)
Oct 17, 2022 1.824 2.080 1.824 1.904 291,944 +0.05(+2.81%)
Oct 14, 2022 1.898 1.948 1.828 1.852 107,466 +0.00(+0.11%)
Oct 13, 2022 1.966 1.966 1.798 1.850 173,466 -0.06(-3.34%)
Oct 12, 2022 1.920 1.932 1.788 1.914 300,277 +0.04(+2.24%)
Oct 11, 2022 1.860 1.990 1.810 1.872 261,517 -0.02(-1.16%)
Oct 10, 2022 2.012 2.030 1.860 1.894 331,564 -0.13(-6.24%)
Oct 07, 2022 2.578 2.590 1.956 2.020 1,565,880 -0.26(-11.56%)
Oct 06, 2022 2.000 2.760 1.940 2.284 1,339,944 +0.34(+17.61%)
Oct 05, 2022 2.060 2.080 1.824 1.942 107,911 -0.12(-5.64%)
Oct 04, 2022 1.994 2.150 1.940 2.058 176,880 +0.19(+10.05%)
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.