Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
0.4000
0.3971
0.3204
0.3501
264,335
-0.01(-2.75%)
Jan 30, 2024
0.3800
0.3800
0.3500
0.3600
137,979
-0.01(-2.44%)
Jan 29, 2024
0.3100
0.3898
0.3058
0.3690
332,652
+0.05(+17.03%)
Jan 26, 2024
0.3800
0.4000
0.3001
0.3153
923,821
-0.02(-6.13%)
Jan 25, 2024
0.2810
0.3400
0.2751
0.3359
445,871
+0.05(+17.86%)
Jan 24, 2024
0.2720
0.2893
0.2605
0.2850
142,116
+0.01(+4.40%)
Jan 23, 2024
0.2930
0.2930
0.2453
0.2730
90,755
-0.01(-4.65%)
Jan 22, 2024
0.2776
0.2925
0.2700
0.2863
107,893
+0.01(+2.54%)
Jan 19, 2024
0.3055
0.3080
0.2659
0.2792
199,740
-0.03(-9.59%)
Jan 18, 2024
0.3102
0.3110
0.2901
0.3088
105,625
-0.00(-0.06%)
Jan 17, 2024
0.3135
0.3150
0.2920
0.3090
148,016
+0.01(+2.90%)
Jan 16, 2024
0.3400
0.3589
0.2856
0.3003
475,423
-0.04(-11.65%)
Jan 12, 2024
0.3326
0.3600
0.3211
0.3399
236,797
-0.02(-5.58%)
Jan 11, 2024
0.3800
0.3800
0.3202
0.3600
444,155
+0.02(+5.26%)
Jan 10, 2024
0.3494
0.3800
0.3404
0.3420
218,015
-0.01(-2.26%)
Jan 09, 2024
0.4000
0.4000
0.3300
0.3499
370,471
-0.03(-7.16%)
Jan 08, 2024
0.3700
0.3985
0.3602
0.3769
365,067
+0.00(+1.05%)
Jan 05, 2024
0.4000
0.4000
0.3700
0.3730
174,769
-0.02(-5.33%)
Jan 04, 2024
0.3900
0.4200
0.3702
0.3940
59,371
-0.00(-1.01%)
Jan 03, 2024
0.4200
0.4200
0.3600
0.3980
353,619
+0.01(+3.32%)
Jan 02, 2024
0.4500
0.4500
0.3800
0.3852
247,149
-0.05(-11.45%)
Dec 29, 2023
0.4500
0.4679
0.3600
0.4350
585,541
-0.01(-3.12%)
Dec 28, 2023
0.5100
0.5150
0.4102
0.4490
649,832
-0.04(-8.37%)
Dec 27, 2023
0.3500
0.4990
0.3300
0.4900
1,833,045
+0.14(+41.62%)
Dec 26, 2023
0.3300
0.3470
0.3100
0.3460
261,864
+0.03(+8.02%)
Dec 22, 2023
0.2700
0.3222
0.2700
0.3203
298,061
+0.04(+15.17%)
Dec 21, 2023
0.2904
0.3000
0.2751
0.2781
193,331
-0.02(-5.41%)
Dec 20, 2023
0.3000
0.3100
0.2756
0.2940
283,685
-0.02(-5.16%)
Dec 19, 2023
0.2900
0.3147
0.2707
0.3100
304,678
+0.01(+4.03%)
Dec 18, 2023
0.3200
0.3290
0.2501
0.2980
353,822
-0.01(-4.18%)
Dec 15, 2023
0.3491
0.3525
0.3058
0.3110
233,280
-0.04(-11.04%)
Dec 14, 2023
0.3402
0.3496
0.3252
0.3496
162,315
+0.01(+3.95%)
Dec 13, 2023
0.3380
0.3568
0.3101
0.3363
108,960
+0.00(+1.45%)
Dec 12, 2023
0.3570
0.3570
0.3289
0.3315
223,927
-0.03(-7.92%)
Dec 11, 2023
0.3526
0.3600
0.3248
0.3600
208,059
-0.00(-0.91%)
Dec 08, 2023
0.3402
0.3633
0.3302
0.3633
317,023
+0.02(+4.46%)
Dec 07, 2023
0.3598
0.3598
0.3207
0.3478
221,932
+0.01(+2.66%)
Dec 06, 2023
0.3520
0.3599
0.3300
0.3388
206,709
-0.00(-0.35%)
Dec 05, 2023
0.3400
0.3838
0.3116
0.3400
1,004,973
-0.01(-1.56%)
Dec 04, 2023
0.3000
0.3454
0.2800
0.3454
1,039,372
+0.05(+15.83%)
Dec 01, 2023
0.2850
0.3000
0.2652
0.2982
175,621
+0.01(+4.63%)
Nov 30, 2023
0.3100
0.3100
0.2800
0.2850
75,758
-0.01(-4.81%)
Nov 29, 2023
0.2840
0.3002
0.2810
0.2994
80,392
+0.02(+5.42%)
Nov 28, 2023
0.2950
0.2964
0.2600
0.2840
156,092
-0.01(-3.07%)
Nov 27, 2023
0.3000
0.3050
0.2900
0.2930
82,224
+0.00(+1.03%)
Nov 24, 2023
0.2990
0.3249
0.2653
0.2900
116,222
-0.00(-0.10%)
Nov 22, 2023
0.2901
0.3000
0.2800
0.2903
40,565
-0.00(-0.17%)
Nov 21, 2023
0.3000
0.3232
0.2611
0.2908
335,273
-0.01(-1.89%)
Nov 20, 2023
0.3000
0.3000
0.2850
0.2964
142,174
+0.02(+7.39%)
Nov 17, 2023
0.2500
0.3000
0.2400
0.2760
341,599
+0.03(+11.74%)
Nov 16, 2023
0.2626
0.2626
0.2403
0.2470
118,451
+0.01(+2.53%)
Nov 15, 2023
0.2499
0.2500
0.2403
0.2409
96,541
+0.00(+1.22%)
Nov 14, 2023
0.2386
0.2473
0.2305
0.2380
52,089
-0.00(-0.71%)
Nov 13, 2023
0.2500
0.2500
0.2306
0.2397
66,191
-0.01(-4.04%)
Nov 10, 2023
0.2598
0.2650
0.2212
0.2498
192,087
+0.00(+0.93%)
Nov 09, 2023
0.2560
0.2700
0.2200
0.2475
259,717
-0.01(-4.77%)
Nov 08, 2023
0.2550
0.2668
0.2300
0.2599
74,008
-0.00(-0.42%)
Nov 07, 2023
0.2600
0.2800
0.2300
0.2610
224,499
-0.01(-3.33%)
Nov 06, 2023
0.2700
0.2809
0.2520
0.2700
154,133
-0.01(-2.00%)
Nov 03, 2023
0.2932
0.3100
0.2561
0.2755
306,344
-0.01(-2.79%)
Nov 02, 2023
0.3159
0.3159
0.2335
0.2834
428,180
-0.02(-5.50%)
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
.