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 (%)
Aug 31, 2023
0.3163
0.4254
0.3021
0.3570
1,998,967
+0.06(+19.00%)
Aug 30, 2023
0.3020
0.3892
0.2900
0.3000
830,321
+0.00(+0.00%)
Aug 29, 2023
0.3000
0.3496
0.2785
0.3000
294,861
-0.02(-6.19%)
Aug 28, 2023
0.3200
0.3401
0.3004
0.3198
11,220
-0.01(-2.68%)
Aug 25, 2023
0.3450
0.3578
0.3010
0.3286
84,120
+0.01(+2.05%)
Aug 24, 2023
0.3510
0.3605
0.3003
0.3220
88,129
-0.03(-8.00%)
Aug 23, 2023
0.3500
0.3706
0.3410
0.3500
20,815
+0.01(+4.48%)
Aug 22, 2023
0.3700
0.3899
0.3300
0.3350
34,509
-0.03(-7.79%)
Aug 21, 2023
0.3860
0.3860
0.3604
0.3633
36,461
-0.02(-5.88%)
Aug 18, 2023
0.3980
0.3990
0.3805
0.3860
45,545
-0.00(-1.03%)
Aug 17, 2023
0.4300
0.4641
0.3434
0.3900
88,388
-0.05(-11.40%)
Aug 16, 2023
0.4500
0.4734
0.4200
0.4402
41,099
-0.03(-6.32%)
Aug 15, 2023
0.4690
0.4800
0.4510
0.4699
27,194
+0.00(+1.05%)
Aug 14, 2023
0.4500
0.4696
0.4500
0.4650
26,033
+0.01(+1.29%)
Aug 11, 2023
0.4401
0.4700
0.4401
0.4591
67,426
-0.01(-2.36%)
Aug 10, 2023
0.4800
0.5000
0.4700
0.4702
38,862
-0.01(-2.04%)
Aug 09, 2023
0.4700
0.4900
0.4600
0.4800
48,425
+0.01(+2.13%)
Aug 08, 2023
0.4657
0.5041
0.4600
0.4700
63,856
-0.01(-2.10%)
Aug 07, 2023
0.5200
0.5245
0.4346
0.4801
106,013
-0.02(-4.36%)
Aug 04, 2023
0.5011
0.5399
0.5010
0.5020
66,861
-0.01(-1.57%)
Aug 03, 2023
0.5200
0.5399
0.5100
0.5100
30,842
-0.01(-2.11%)
Aug 02, 2023
0.5190
0.5500
0.5035
0.5210
58,800
-0.01(-2.58%)
Aug 01, 2023
0.5505
0.5686
0.5000
0.5348
100,763
-0.01(-0.96%)
Jul 31, 2023
0.5300
0.5779
0.5300
0.5400
92,209
+0.01(+1.47%)
Jul 28, 2023
0.5400
0.5600
0.5200
0.5322
86,146
+0.02(+4.15%)
Jul 27, 2023
0.5500
0.6000
0.5000
0.5110
264,306
-0.05(-9.12%)
Jul 26, 2023
0.5710
0.6000
0.5600
0.5623
129,886
-0.02(-3.05%)
Jul 25, 2023
0.5910
0.6160
0.5600
0.5800
79,651
-0.03(-4.76%)
Jul 24, 2023
0.6000
0.6196
0.5800
0.6090
41,157
+0.01(+1.33%)
Jul 21, 2023
0.6110
0.6300
0.6000
0.6010
49,910
-0.01(-1.48%)
Jul 20, 2023
0.6100
0.6394
0.6000
0.6100
52,368
-0.00(-0.16%)
Jul 19, 2023
0.6352
0.6400
0.6110
0.6110
48,412
-0.01(-2.24%)
Jul 18, 2023
0.6240
0.6600
0.6000
0.6250
75,996
+0.02(+3.68%)
Jul 17, 2023
0.6110
0.6599
0.6000
0.6028
224,888
-0.02(-3.74%)
Jul 14, 2023
0.6600
0.6600
0.6000
0.6262
80,655
-0.04(-5.69%)
Jul 13, 2023
0.6310
0.7479
0.6001
0.6640
279,308
+0.06(+10.67%)
Jul 12, 2023
0.6000
0.6400
0.5900
0.6000
72,555
+0.01(+1.64%)
Jul 11, 2023
0.6000
0.6400
0.5650
0.5903
243,192
+0.02(+3.56%)
Jul 10, 2023
0.5700
0.5799
0.5350
0.5700
115,181
+0.02(+3.64%)
Jul 07, 2023
0.5900
0.5900
0.5200
0.5500
120,846
-0.02(-2.69%)
Jul 06, 2023
0.5800
0.5900
0.5301
0.5652
94,559
-0.01(-2.55%)
Jul 05, 2023
0.6300
0.6300
0.5612
0.5800
111,376
-0.04(-6.47%)
Jul 03, 2023
0.6010
0.6308
0.6010
0.6201
32,971
+0.02(+2.48%)
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%)
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
.