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
)
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:
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 (%)
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%)
Oct 03, 2022
1.744
2.098
1.744
1.870
132,454
+0.07(+3.89%)
Sep 30, 2022
1.840
1.882
1.760
1.800
152,741
-0.08(-4.26%)
Sep 29, 2022
1.826
2.060
1.826
1.880
192,414
-0.18(-8.74%)
Sep 28, 2022
2.000
2.100
1.960
2.060
138,760
+0.06(+3.10%)
Sep 27, 2022
2.000
2.150
1.756
1.998
400,704
-0.04(-2.06%)
Sep 26, 2022
2.140
2.258
2.040
2.040
247,940
-0.06(-2.86%)
Sep 23, 2022
2.200
2.200
2.060
2.100
332,046
-0.14(-6.08%)
Sep 22, 2022
2.200
2.286
2.112
2.236
260,128
-0.02(-1.06%)
Sep 21, 2022
2.380
2.436
2.128
2.260
475,064
-0.14(-5.75%)
Sep 20, 2022
2.400
2.674
2.242
2.398
751,834
+0.03(+1.18%)
Sep 19, 2022
2.600
2.698
2.300
2.370
563,789
-0.23(-8.85%)
Sep 16, 2022
2.618
2.798
2.500
2.600
782,375
-0.19(-6.74%)
Sep 15, 2022
2.910
3.100
2.612
2.788
1,725,198
-0.51(-15.52%)
Sep 14, 2022
3.794
4.762
3.140
3.300
14,582,915
+0.70(+26.92%)
Sep 13, 2022
2.364
2.880
2.222
2.600
1,273,973
+0.19(+8.06%)
Sep 12, 2022
2.268
2.440
2.268
2.406
183,119
+0.05(+2.21%)
Sep 09, 2022
2.222
2.442
2.222
2.354
187,549
+0.12(+5.47%)
Sep 08, 2022
2.100
2.256
2.100
2.232
175,360
+0.01(+0.36%)
Sep 07, 2022
2.240
2.250
2.132
2.224
233,328
-0.02(-0.89%)
Sep 06, 2022
2.392
2.440
2.240
2.244
354,227
-0.17(-6.97%)
Sep 02, 2022
2.600
2.600
2.398
2.412
425,592
-0.08(-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
.