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 (%)
Jun 30, 2023
0.6400
0.6788
0.5800
0.6051
129,685
-0.00(-0.80%)
Jun 29, 2023
0.7100
0.7116
0.6100
0.6100
169,966
-0.09(-12.86%)
Jun 28, 2023
0.7300
0.7300
0.6799
0.7000
20,793
+0.02(+2.79%)
Jun 27, 2023
0.6400
0.7346
0.6400
0.6810
155,008
+0.06(+9.38%)
Jun 26, 2023
0.6400
0.7000
0.6100
0.6226
60,515
-0.03(-4.76%)
Jun 23, 2023
0.6373
0.7250
0.6150
0.6537
89,320
+0.02(+2.53%)
Jun 22, 2023
0.6800
0.6900
0.6000
0.6376
35,399
+0.02(+2.64%)
Jun 21, 2023
0.6900
0.6900
0.5600
0.6212
145,216
-0.05(-7.28%)
Jun 20, 2023
0.6800
0.6899
0.6600
0.6700
59,402
-0.02(-2.74%)
Jun 16, 2023
0.6700
0.7199
0.6700
0.6889
39,337
-0.00(-0.14%)
Jun 15, 2023
0.7100
0.7256
0.6800
0.6899
64,943
-0.01(-1.47%)
Jun 14, 2023
0.7001
0.7137
0.7000
0.7002
24,435
+0.00(+0.01%)
Jun 13, 2023
0.7100
0.7290
0.7000
0.7001
54,028
-0.01(-1.37%)
Jun 12, 2023
0.7300
0.7300
0.7000
0.7098
8,531
+0.01(+1.26%)
Jun 09, 2023
0.7400
0.7400
0.6900
0.7010
32,199
-0.01(-1.27%)
Jun 08, 2023
0.7200
0.7329
0.6939
0.7100
45,397
+0.00(+0.03%)
Jun 07, 2023
0.7299
0.7299
0.7000
0.7098
34,343
+0.01(+1.40%)
Jun 06, 2023
0.6905
0.7000
0.6801
0.7000
24,655
+0.01(+1.38%)
Jun 05, 2023
0.7000
0.7398
0.6900
0.6905
28,986
-0.02(-2.75%)
Jun 02, 2023
0.7139
0.7311
0.6990
0.7100
39,072
+0.01(+1.44%)
Jun 01, 2023
0.7250
0.7400
0.6700
0.6999
44,678
-0.02(-2.64%)
May 31, 2023
0.7200
0.7499
0.7100
0.7189
25,528
-0.02(-2.81%)
May 30, 2023
0.7900
0.7900
0.7200
0.7397
37,505
-0.01(-1.37%)
May 26, 2023
0.7500
0.7900
0.7500
0.7500
24,631
-0.01(-1.32%)
May 25, 2023
0.7900
0.7900
0.7400
0.7600
6,106
-0.02(-2.00%)
May 24, 2023
0.8100
0.8100
0.7100
0.7755
53,750
-0.02(-3.06%)
May 23, 2023
0.7600
0.8251
0.7600
0.8000
108,775
+0.04(+5.26%)
May 22, 2023
0.7350
0.7800
0.7200
0.7600
55,914
+0.03(+4.11%)
May 19, 2023
0.7200
0.7580
0.7067
0.7300
24,859
-0.01(-0.69%)
May 18, 2023
0.7372
0.7600
0.7350
0.7351
37,649
-0.02(-3.28%)
May 17, 2023
0.7400
0.7800
0.7251
0.7600
81,041
+0.03(+4.11%)
May 16, 2023
0.7500
0.7514
0.7300
0.7300
12,278
-0.02(-2.86%)
May 15, 2023
0.7500
0.7750
0.7350
0.7515
74,855
+0.00(+0.19%)
May 12, 2023
0.7615
0.7799
0.7501
0.7501
35,494
-0.01(-1.33%)
May 11, 2023
0.7500
0.7800
0.7500
0.7602
21,630
-0.01(-1.26%)
May 10, 2023
0.7900
0.7900
0.7600
0.7699
33,076
-0.00(-0.01%)
May 09, 2023
0.7826
0.7852
0.7501
0.7700
35,428
-0.01(-1.60%)
May 08, 2023
0.7720
0.7949
0.7500
0.7825
63,273
+0.01(+1.62%)
May 05, 2023
0.7999
0.7999
0.7550
0.7700
79,500
-0.01(-0.90%)
May 04, 2023
0.7600
0.8000
0.7500
0.7770
111,354
+0.01(+0.91%)
May 03, 2023
0.7699
0.7983
0.7551
0.7700
48,854
+0.01(+1.84%)
May 02, 2023
0.7601
0.7925
0.7500
0.7561
47,121
-0.02(-3.06%)
May 01, 2023
0.7800
0.8332
0.7700
0.7800
93,343
+0.03(+3.97%)
Apr 28, 2023
0.7600
0.7700
0.7500
0.7502
107,473
-0.01(-1.93%)
Apr 27, 2023
0.7500
0.7949
0.7500
0.7650
47,702
+0.01(+1.74%)
Apr 26, 2023
0.7881
0.7881
0.7500
0.7519
73,277
+0.00(+0.17%)
Apr 25, 2023
0.7700
0.7854
0.7500
0.7506
22,236
-0.02(-2.62%)
Apr 24, 2023
0.7700
0.8198
0.7700
0.7708
16,121
-0.01(-1.28%)
Apr 21, 2023
0.7800
0.8202
0.7800
0.7808
18,510
-0.03(-3.59%)
Apr 20, 2023
0.8300
0.8900
0.7912
0.8099
20,006
-0.01(-1.70%)
Apr 19, 2023
0.8200
0.8450
0.8101
0.8239
22,075
-0.03(-3.08%)
Apr 18, 2023
0.8300
0.8900
0.8000
0.8501
82,706
+0.03(+3.90%)
Apr 17, 2023
0.8500
0.8500
0.8000
0.8182
11,682
+0.01(+0.73%)
Apr 14, 2023
0.8400
0.8400
0.8050
0.8123
69,274
+0.01(+0.68%)
Apr 13, 2023
0.7885
0.8400
0.7885
0.8068
64,385
+0.00(+0.39%)
Apr 12, 2023
0.8218
0.8299
0.7901
0.8037
20,396
-0.02(-2.58%)
Apr 11, 2023
0.8000
0.8300
0.7508
0.8250
37,614
+0.02(+3.11%)
Apr 10, 2023
0.8400
0.8499
0.7611
0.8001
72,461
-0.01(-1.22%)
Apr 06, 2023
0.8000
0.8300
0.7520
0.8100
31,118
+0.01(+1.24%)
Apr 05, 2023
0.8600
0.8900
0.7500
0.8001
39,262
-0.04(-4.75%)
Apr 04, 2023
0.8248
0.9000
0.8116
0.8400
21,852
-0.01(-1.18%)
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
.