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 (%)
Feb 28, 2020 7.000 7.645 6.600 7.590 105,500 +0.32(+4.40%)
Feb 27, 2020 7.890 7.890 7.100 7.270 100,877 -0.62(-7.86%)
Feb 26, 2020 7.650 7.990 7.550 7.890 82,473 +0.22(+2.87%)
Feb 25, 2020 7.240 7.870 7.240 7.670 164,076 +0.55(+7.72%)
Feb 24, 2020 7.160 7.230 6.560 7.120 89,318 -0.16(-2.20%)
Feb 21, 2020 7.140 7.450 6.871 7.280 77,000 +0.22(+3.12%)
Feb 20, 2020 6.960 7.250 6.831 7.060 76,283 +0.10(+1.44%)
Feb 19, 2020 6.860 7.000 6.500 6.960 85,421 +0.08(+1.16%)
Feb 18, 2020 7.050 7.110 6.810 6.880 63,577 -0.21(-2.96%)
Feb 14, 2020 7.130 7.480 6.830 7.090 184,000 +0.03(+0.42%)
Feb 13, 2020 7.000 7.430 6.300 7.060 247,717 -1.23(-14.84%)
Feb 12, 2020 7.880 8.400 7.680 8.290 210,885 +0.41(+5.20%)
Feb 11, 2020 7.880 8.050 7.680 7.880 44,631 +0.03(+0.38%)
Feb 10, 2020 7.800 8.150 7.750 7.850 62,565 +0.20(+2.61%)
Feb 07, 2020 7.390 7.877 7.300 7.650 57,000 +0.33(+4.51%)
Feb 06, 2020 7.860 7.870 7.310 7.320 57,943 -0.53(-6.75%)
Feb 05, 2020 8.020 8.060 7.750 7.850 51,017 +0.10(+1.29%)
Feb 04, 2020 7.800 8.010 7.600 7.750 73,929 -0.04(-0.51%)
Feb 03, 2020 8.120 8.390 7.763 7.790 66,892 -0.33(-4.06%)
Jan 31, 2020 7.800 8.150 7.700 8.120 42,200 +0.26(+3.31%)
Jan 30, 2020 8.310 8.440 7.700 7.860 116,787 -0.50(-5.98%)
Jan 29, 2020 8.780 8.780 8.210 8.360 46,759 -0.24(-2.79%)
Jan 28, 2020 8.600 8.790 8.260 8.600 73,480 +0.19(+2.26%)
Jan 27, 2020 8.500 8.900 8.400 8.410 60,547 -0.37(-4.21%)
Jan 24, 2020 9.430 9.430 8.590 8.780 148,100 -0.57(-6.10%)
Jan 23, 2020 8.670 9.840 8.520 9.350 321,867 +0.83(+9.74%)
Jan 22, 2020 8.100 8.690 8.021 8.520 92,655 +0.42(+5.19%)
Jan 21, 2020 9.070 9.070 7.850 8.100 112,894 -0.74(-8.37%)
Jan 17, 2020 8.660 9.100 8.520 8.840 151,500 +0.23(+2.67%)
Jan 16, 2020 9.250 9.642 8.520 8.610 247,824 -0.39(-4.33%)
Jan 15, 2020 7.220 9.390 7.160 9.000 630,502 +1.76(+24.31%)
Jan 14, 2020 7.160 7.360 6.880 7.240 188,728 +0.14(+1.97%)
Jan 13, 2020 7.100 7.400 6.854 7.100 123,824 +0.01(+0.14%)
Jan 10, 2020 7.510 7.740 7.050 7.090 132,900 -0.36(-4.83%)
Jan 09, 2020 7.140 7.500 6.780 7.450 132,876 +0.30(+4.20%)
Jan 08, 2020 7.600 7.779 7.040 7.150 173,122 -0.45(-5.92%)
Jan 07, 2020 7.950 8.030 7.600 7.600 82,533 -0.32(-4.04%)
Jan 06, 2020 8.000 8.300 7.810 7.920 109,039 -0.36(-4.35%)
Jan 03, 2020 8.370 8.470 8.000 8.280 87,200 -0.19(-2.24%)
Jan 02, 2020 8.530 8.860 8.150 8.470 177,022 +0.04(+0.47%)
Dec 31, 2019 8.010 8.595 7.570 8.430 229,400 +0.36(+4.46%)
Dec 30, 2019 8.220 8.540 7.860 8.070 118,476 -0.22(-2.65%)
Dec 27, 2019 8.850 9.374 8.000 8.290 282,200 -0.50(-5.69%)
Dec 26, 2019 8.000 8.980 7.800 8.790 219,658 +0.91(+11.55%)
Dec 24, 2019 8.510 8.650 7.550 7.880 207,100 -0.52(-6.19%)
Dec 23, 2019 10.42 10.50 8.380 8.400 448,437 -1.90(-18.45%)
Dec 20, 2019 11.24 11.29 10.28 10.30 225,700 -0.49(-4.54%)
Dec 19, 2019 11.44 11.45 10.79 10.79 156,852 -0.37(-3.32%)
Dec 18, 2019 11.00 12.35 10.67 11.16 413,480 +0.16(+1.45%)
Dec 17, 2019 10.93 12.01 10.50 11.00 234,805 +0.04(+0.36%)
Dec 16, 2019 11.61 11.90 10.81 10.96 182,142 -0.72(-6.16%)
Dec 13, 2019 12.27 12.71 11.61 11.68 143,000 -0.75(-6.03%)
Dec 12, 2019 12.00 12.90 11.70 12.43 190,075 +0.43(+3.58%)
Dec 11, 2019 11.51 12.75 11.01 12.00 230,376 +0.40(+3.45%)
Dec 10, 2019 11.64 12.94 11.60 11.60 378,522 -0.19(-1.61%)
Dec 09, 2019 10.40 12.34 10.40 11.79 360,760 +1.41(+13.58%)
Dec 06, 2019 10.50 11.63 10.10 10.38 234,200 -0.16(-1.52%)
Dec 05, 2019 10.95 11.21 10.01 10.54 368,189 -1.10(-9.45%)
Dec 04, 2019 12.10 13.50 11.20 11.64 1,001,954 -0.86(-6.88%)
Dec 03, 2019 9.190 12.50 8.320 12.50 1,717,953 +3.44(+37.97%)
Dec 02, 2019 7.500 9.510 7.440 9.060 898,436 +1.60(+21.45%)
Nov 29, 2019 7.830 7.830 7.183 7.460 56,200 -0.01(-0.13%)
Nov 27, 2019 7.500 8.300 7.100 7.470 451,500 -0.29(-3.74%)
Nov 26, 2019 6.350 9.500 6.140 7.760 2,501,781 +1.63(+26.59%)
Nov 25, 2019 6.970 7.240 6.050 6.130 327,868 -1.11(-15.33%)
Nov 22, 2019 5.610 7.700 5.460 7.240 650,500 +1.89(+35.33%)
Nov 21, 2019 4.750 5.750 4.750 5.350 227,189 +0.60(+12.63%)
Nov 20, 2019 4.980 5.150 4.670 4.750 83,653 -0.28(-5.57%)
Nov 19, 2019 5.010 5.136 4.550 5.030 156,644 -0.18(-3.45%)
Nov 18, 2019 6.190 6.190 4.900 5.210 427,916 -0.73(-12.28%)
Nov 15, 2019 4.000 6.850 4.000 5.939 2,805,400 +2.14(+56.30%)
Nov 14, 2019 3.710 3.880 3.160 3.800 98,785 +0.20(+5.56%)
Nov 13, 2019 3.990 4.120 3.600 3.600 66,494 -0.30(-7.69%)
Nov 12, 2019 4.130 4.190 3.850 3.900 51,385 -0.24(-5.80%)
Nov 11, 2019 4.390 4.410 3.990 4.140 50,961 -0.10(-2.36%)
Nov 08, 2019 4.440 4.440 4.000 4.240 223,700 +0.02(+0.47%)
Nov 07, 2019 4.150 4.320 4.060 4.220 35,451 +0.07(+1.69%)
Nov 06, 2019 4.490 4.500 4.150 4.150 79,858 -0.44(-9.59%)
Nov 05, 2019 4.760 4.840 4.510 4.590 53,467 -0.23(-4.77%)
Nov 04, 2019 5.010 5.010 4.766 4.820 14,982 -0.04(-0.82%)
Nov 01, 2019 4.890 5.055 4.800 4.860 20,000 -0.04(-0.82%)
Oct 31, 2019 5.000 5.122 4.900 4.900 12,313 -0.10(-2.00%)
Oct 30, 2019 5.060 5.190 4.980 5.000 16,941 -0.06(-1.19%)
Oct 29, 2019 5.200 5.200 4.800 5.060 41,982 -0.14(-2.69%)
Oct 28, 2019 5.230 5.490 5.150 5.200 29,340 -0.01(-0.19%)
Oct 25, 2019 5.650 5.710 5.190 5.210 43,200 -0.46(-8.11%)
Oct 24, 2019 5.750 5.904 5.650 5.670 15,602 +0.01(+0.18%)
Oct 23, 2019 5.580 5.800 5.580 5.660 19,100 +0.07(+1.25%)
Oct 22, 2019 5.450 5.850 5.410 5.590 30,633 +0.15(+2.76%)
Oct 21, 2019 5.700 5.760 5.360 5.440 24,600 -0.21(-3.72%)
Oct 18, 2019 5.780 5.780 5.600 5.650 16,200 -0.14(-2.42%)
Oct 17, 2019 5.650 5.810 5.150 5.790 39,248 +0.26(+4.70%)
Oct 16, 2019 5.670 5.980 5.490 5.530 33,446 -0.21(-3.66%)
Oct 15, 2019 5.440 5.890 5.440 5.740 32,632 +0.24(+4.36%)
Oct 14, 2019 5.640 5.695 5.460 5.500 30,556 -0.22(-3.85%)
Oct 11, 2019 5.560 5.830 5.560 5.720 35,200 +0.17(+3.06%)
Oct 10, 2019 5.800 5.850 5.400 5.550 69,342 -0.19(-3.31%)
Oct 09, 2019 6.020 6.050 5.740 5.740 37,855 -0.26(-4.33%)
Oct 08, 2019 6.290 6.290 5.990 6.000 26,541 -0.23(-3.69%)
Oct 07, 2019 6.450 6.533 6.105 6.230 62,443 -0.23(-3.56%)
Oct 04, 2019 6.470 6.620 6.328 6.460 23,100 +0.06(+0.94%)
Oct 03, 2019 6.060 6.537 5.760 6.400 46,026 +0.38(+6.31%)
Oct 02, 2019 5.910 6.040 5.480 6.020 59,371 +0.28(+4.88%)
Oct 01, 2019 6.040 6.100 5.700 5.740 70,066 -0.19(-3.20%)
Sep 30, 2019 6.440 6.440 5.830 5.930 101,413 -0.57(-8.77%)
Sep 27, 2019 7.030 7.030 6.235 6.500 78,400 -0.63(-8.84%)
Sep 26, 2019 7.180 7.470 6.970 7.130 34,610 +0.05(+0.71%)
Sep 25, 2019 7.700 7.860 6.920 7.080 74,284 -0.63(-8.17%)
Sep 24, 2019 8.440 8.440 7.700 7.710 185,756 -0.28(-3.50%)
Sep 23, 2019 8.610 8.960 7.800 7.990 243,231 -0.51(-6.00%)
Sep 20, 2019 8.710 9.400 8.500 8.500 192,900 -0.05(-0.58%)
Sep 19, 2019 8.700 8.980 8.460 8.550 100,623 -0.05(-0.58%)
Sep 18, 2019 8.860 8.970 8.584 8.600 57,090 -0.19(-2.16%)
Sep 17, 2019 8.600 8.800 8.528 8.790 51,280 +0.29(+3.41%)
Sep 16, 2019 8.720 8.720 8.074 8.500 28,621 -0.02(-0.23%)
Sep 13, 2019 8.690 8.750 8.480 8.520 18,900 -0.14(-1.62%)
Sep 12, 2019 8.610 8.810 8.450 8.660 24,361 +0.00(+0.00%)
Sep 11, 2019 8.820 8.820 8.320 8.660 40,644 +0.09(+1.05%)
Sep 10, 2019 8.540 8.870 8.200 8.570 77,506 +0.33(+4.00%)
Sep 09, 2019 7.910 8.258 7.839 8.240 43,069 +0.44(+5.64%)
Sep 06, 2019 7.630 7.900 7.500 7.800 61,300 +0.44(+5.98%)
Sep 05, 2019 8.170 8.170 7.230 7.360 92,523 -0.74(-9.14%)
Sep 04, 2019 8.390 8.410 7.840 8.100 28,806 -0.23(-2.76%)
Sep 03, 2019 8.450 8.510 7.900 8.330 55,176 -0.10(-1.19%)
Aug 30, 2019 8.970 8.989 8.430 8.430 46,100 -0.49(-5.49%)
Aug 29, 2019 9.200 9.540 8.750 8.920 23,882 -0.22(-2.41%)
Aug 28, 2019 8.780 9.250 8.780 9.140 34,532 -0.12(-1.30%)
Aug 27, 2019 8.830 10.15 8.797 9.260 197,715 +0.46(+5.23%)
Aug 26, 2019 8.770 8.990 8.650 8.800 23,839 +0.10(+1.15%)
Aug 23, 2019 8.750 9.170 8.650 8.700 36,300 +0.01(+0.12%)
Aug 22, 2019 9.480 9.480 8.650 8.690 69,209 -0.79(-8.33%)
Aug 21, 2019 9.470 9.484 9.100 9.480 38,419 +0.20(+2.16%)
Aug 20, 2019 8.650 9.497 8.650 9.280 66,233 +0.66(+7.66%)
Aug 19, 2019 8.630 8.960 8.510 8.620 83,480 +0.01(+0.12%)
Aug 16, 2019 9.010 9.362 8.601 8.610 69,400 -0.51(-5.59%)
Aug 15, 2019 9.760 9.850 9.000 9.120 78,819 -0.63(-6.46%)
Aug 14, 2019 10.02 10.05 9.520 9.750 106,634 -0.15(-1.52%)
Aug 13, 2019 9.850 9.980 9.650 9.900 18,090 +0.05(+0.51%)
Aug 12, 2019 10.05 10.05 9.537 9.850 31,452 -0.17(-1.70%)
Aug 09, 2019 10.00 10.15 9.600 10.02 69,800 +0.11(+1.11%)
Aug 08, 2019 9.960 10.15 9.650 9.910 73,556 +0.13(+1.33%)
Aug 07, 2019 9.880 9.950 9.620 9.780 60,499 -0.10(-1.01%)
Aug 06, 2019 9.990 10.10 9.570 9.880 61,949 -0.04(-0.40%)
Aug 05, 2019 9.760 9.920 9.500 9.920 44,994 +0.02(+0.20%)
Aug 02, 2019 9.570 9.950 9.350 9.900 79,200 +0.70(+7.61%)
Aug 01, 2019 10.90 11.06 8.890 9.200 285,824 -1.61(-14.89%)
Jul 31, 2019 11.59 11.60 10.63 10.81 102,449 -0.83(-7.13%)
Jul 30, 2019 11.55 11.74 11.45 11.64 36,301 +0.09(+0.78%)
Jul 29, 2019 11.36 11.74 11.36 11.55 54,662 +0.18(+1.58%)
Jul 26, 2019 11.34 12.20 11.30 11.37 123,000 -0.14(-1.22%)
Jul 25, 2019 13.41 13.70 11.38 11.51 455,012 -2.16(-15.80%)
Jul 24, 2019 13.04 14.00 13.00 13.67 250,721 +0.62(+4.75%)
Jul 23, 2019 12.50 13.17 12.25 13.05 146,370 +0.49(+3.90%)
Jul 22, 2019 12.62 12.85 12.51 12.56 98,059 -0.32(-2.48%)
Jul 19, 2019 12.65 13.19 12.50 12.88 161,300 -0.06(-0.46%)
Jul 18, 2019 12.45 14.50 12.30 12.94 1,109,833 -0.76(-5.55%)
Jul 17, 2019 12.83 14.00 12.70 13.70 549,599 +0.81(+6.28%)
Jul 16, 2019 13.50 13.50 12.80 12.89 281,593 -0.57(-4.23%)
Jul 15, 2019 13.87 14.58 13.20 13.46 498,398 -0.33(-2.39%)
Jul 12, 2019 14.19 14.74 13.15 13.79 544,600 -0.31(-2.20%)
Jul 11, 2019 14.51 14.53 13.64 14.10 202,017 -0.38(-2.62%)
Jul 10, 2019 14.89 15.19 13.95 14.48 311,102 -0.40(-2.69%)
Jul 09, 2019 15.08 15.64 14.55 14.88 362,051 -0.22(-1.46%)
Jul 08, 2019 14.50 15.74 13.37 15.10 719,067 +0.78(+5.45%)
Jul 05, 2019 15.01 15.05 13.80 14.32 386,200 -0.69(-4.60%)
Jul 03, 2019 18.06 18.30 15.00 15.01 547,800 -3.27(-17.89%)
Jul 02, 2019 20.50 20.84 18.10 18.28 319,173 -1.02(-5.28%)
Jul 01, 2019 21.80 22.40 19.05 19.30 467,590 -2.30(-10.65%)
Jun 28, 2019 22.85 24.00 21.00 21.60 370,700 -0.10(-0.46%)
Jun 27, 2019 20.00 24.22 20.00 21.70 593,847 +1.14(+5.54%)
Jun 26, 2019 23.40 23.40 20.50 20.56 539,706 -2.64(-11.38%)
Jun 25, 2019 21.19 26.00 21.18 23.20 882,437 -0.04(-0.17%)
Jun 24, 2019 27.31 27.79 21.66 23.24 838,974 -3.81(-14.09%)
Jun 21, 2019 31.40 37.37 26.80 27.05 1,754,000 -9.50(-25.99%)
Jun 20, 2019 65.00 72.65 33.00 36.55 3,810,675 -13.25(-26.61%)
Jun 19, 2019 20.70 50.32 20.00 49.80 3,349,787 +34.45(+224.43%)
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.