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 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 +1.29(+1634.18%)
Nov 07, 2022 0.1003 0.1042 0.0600 0.0790 10,827,643 -0.02(-21.70%)
Nov 04, 2022 0.0939 0.1042 0.0939 0.1009 3,652,332 +0.00(+3.06%)
Nov 03, 2022 0.0960 0.1030 0.0950 0.0979 3,724,744 -0.00(-1.11%)
Nov 02, 2022 0.1035 0.1050 0.0950 0.0990 6,383,529 -0.01(-5.71%)
Nov 01, 2022 0.1090 0.1399 0.1033 0.1050 26,889,756 +0.00(+5.00%)
Oct 31, 2022 0.1000 0.1072 0.0940 0.1000 9,715,651 +0.00(+0.81%)
Oct 28, 2022 0.0980 0.1000 0.0944 0.0992 1,448,910 -0.00(-1.39%)
Oct 27, 2022 0.1000 0.1060 0.0985 0.1006 2,376,404 -0.00(-0.40%)
Oct 26, 2022 0.1000 0.1098 0.0910 0.1010 4,843,681 +0.00(+2.02%)
Oct 25, 2022 0.0988 0.0995 0.0923 0.0990 4,473,244 +0.00(+4.76%)
Oct 24, 2022 0.0940 0.0971 0.0900 0.0945 3,147,227 -0.00(-2.07%)
Oct 21, 2022 0.0945 0.0974 0.0919 0.0965 1,845,637 +0.00(+1.58%)
Oct 20, 2022 0.0955 0.1000 0.0924 0.0950 3,510,052 +0.00(+3.04%)
Oct 19, 2022 0.1000 0.1041 0.0888 0.0922 5,674,864 -0.01(-8.71%)
Oct 18, 2022 0.1023 0.1060 0.0990 0.1010 5,094,061 +0.01(+6.09%)
Oct 17, 2022 0.0912 0.1040 0.0912 0.0952 5,838,881 +0.00(+2.81%)
Oct 14, 2022 0.0949 0.0974 0.0914 0.0926 2,149,333 +0.00(+0.11%)
Oct 13, 2022 0.0983 0.0983 0.0899 0.0925 3,469,324 -0.00(-3.34%)
Oct 12, 2022 0.0960 0.0966 0.0894 0.0957 6,005,554 +0.00(+2.24%)
Oct 11, 2022 0.0930 0.0995 0.0905 0.0936 5,230,352 -0.00(-1.16%)
Oct 10, 2022 0.1006 0.1015 0.0930 0.0947 6,631,291 -0.01(-6.24%)
Oct 07, 2022 0.1289 0.1295 0.0978 0.1010 31,317,606 -0.01(-11.56%)
Oct 06, 2022 0.1000 0.1380 0.0970 0.1142 26,798,880 +0.02(+17.61%)
Oct 05, 2022 0.1030 0.1040 0.0912 0.0971 2,158,225 -0.01(-5.64%)
Oct 04, 2022 0.0997 0.1075 0.0970 0.1029 3,537,605 +0.01(+10.05%)
Oct 03, 2022 0.0872 0.1049 0.0872 0.0935 2,649,095 +0.00(+3.89%)
Sep 30, 2022 0.0920 0.0941 0.0880 0.0900 3,054,829 -0.00(-4.26%)
Sep 29, 2022 0.0913 0.1030 0.0913 0.0940 3,848,289 -0.01(-8.74%)
Sep 28, 2022 0.1000 0.1050 0.0980 0.1030 2,775,208 +0.00(+3.10%)
Sep 27, 2022 0.1000 0.1075 0.0878 0.0999 8,014,097 -0.00(-2.06%)
Sep 26, 2022 0.1070 0.1129 0.1020 0.1020 4,958,806 -0.00(-2.86%)
Sep 23, 2022 0.1100 0.1100 0.1030 0.1050 6,640,925 -0.01(-6.08%)
Sep 22, 2022 0.1100 0.1143 0.1056 0.1118 5,202,567 -0.00(-1.06%)
Sep 21, 2022 0.1190 0.1218 0.1064 0.1130 9,501,282 -0.01(-5.75%)
Sep 20, 2022 0.1200 0.1337 0.1121 0.1199 15,036,689 +0.00(+1.18%)
Sep 19, 2022 0.1300 0.1349 0.1150 0.1185 11,275,789 -0.01(-8.85%)
Sep 16, 2022 0.1309 0.1399 0.1250 0.1300 15,647,515 -0.01(-6.74%)
Sep 15, 2022 0.1455 0.1550 0.1306 0.1394 34,503,976 -0.03(-15.52%)
Sep 14, 2022 0.1897 0.2381 0.1570 0.1650 291,658,304 +0.04(+26.92%)
Sep 13, 2022 0.1182 0.1440 0.1111 0.1300 25,479,462 +0.01(+8.06%)
Sep 12, 2022 0.1134 0.1220 0.1134 0.1203 3,662,389 +0.00(+2.21%)
Sep 09, 2022 0.1111 0.1221 0.1111 0.1177 3,750,980 +0.01(+5.47%)
Sep 08, 2022 0.1050 0.1128 0.1050 0.1116 3,507,218 +0.00(+0.36%)
Sep 07, 2022 0.1120 0.1125 0.1066 0.1112 4,666,570 -0.00(-0.89%)
Sep 06, 2022 0.1196 0.1220 0.1120 0.1122 7,084,559 -0.01(-6.97%)
Sep 02, 2022 0.1300 0.1300 0.1199 0.1206 8,511,848 -0.00(-3.37%)
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.