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 (%)
Feb 28, 2023 0.9499 0.9499 0.9044 0.9051 42,999 -0.00(-0.22%)
Feb 27, 2023 0.9001 0.9900 0.9001 0.9071 96,712 -0.02(-2.47%)
Feb 24, 2023 0.9402 0.9765 0.9200 0.9301 42,337 -0.03(-2.80%)
Feb 23, 2023 0.9390 1.020 0.9010 0.9569 100,420 +0.02(+1.80%)
Feb 22, 2023 0.9400 0.9700 0.9200 0.9400 33,865 -0.03(-2.84%)
Feb 21, 2023 0.9700 1.020 0.9300 0.9675 110,132 -0.03(-3.25%)
Feb 17, 2023 1.000 1.030 0.9610 1.000 130,117 +0.05(+5.26%)
Feb 16, 2023 0.9100 1.090 0.9001 0.9500 522,937 +0.01(+1.06%)
Feb 15, 2023 0.8800 0.9487 0.8730 0.9400 100,921 +0.06(+6.88%)
Feb 14, 2023 0.8750 0.9180 0.8500 0.8795 70,937 -0.01(-0.61%)
Feb 13, 2023 0.8200 0.9043 0.8200 0.8849 191,716 +0.06(+7.89%)
Feb 10, 2023 0.9226 0.9226 0.8200 0.8202 242,235 -0.11(-11.81%)
Feb 09, 2023 0.8600 0.9600 0.8500 0.9300 643,637 +0.08(+9.40%)
Feb 08, 2023 0.9500 0.9750 0.8400 0.8501 247,003 -0.11(-11.45%)
Feb 07, 2023 1.050 1.080 0.9500 0.9600 240,353 -0.08(-7.69%)
Feb 06, 2023 1.020 1.060 1.020 1.040 140,537 -0.02(-1.89%)
Feb 03, 2023 1.090 1.150 1.000 1.060 407,210 -0.06(-5.36%)
Feb 02, 2023 1.160 1.190 1.080 1.120 371,370 +0.03(+2.75%)
Feb 01, 2023 1.090 1.160 1.030 1.090 417,438 -0.01(-0.91%)
Jan 31, 2023 1.100 1.180 1.070 1.100 499,221 +0.02(+1.85%)
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%)
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.