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 (%)
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%)
Apr 03, 2023
0.8100
0.8600
0.8000
0.8500
98,500
+0.05(+6.25%)
Mar 31, 2023
0.8200
0.8400
0.7742
0.8000
24,077
-0.01(-1.23%)
Mar 30, 2023
0.7900
0.8500
0.7900
0.8100
25,884
+0.00(+0.12%)
Mar 29, 2023
0.7746
0.8500
0.7403
0.8090
142,814
+0.01(+1.63%)
Mar 28, 2023
0.8600
0.8699
0.7800
0.7960
29,620
-0.01(-1.73%)
Mar 27, 2023
0.7600
0.8500
0.7600
0.8100
28,830
+0.02(+2.80%)
Mar 24, 2023
0.7600
0.7999
0.7507
0.7879
19,997
+0.01(+1.01%)
Mar 23, 2023
0.7800
0.8200
0.7800
0.7800
46,369
+0.00(+0.00%)
Mar 22, 2023
0.8300
0.8300
0.7749
0.7800
48,138
+0.01(+0.65%)
Mar 21, 2023
0.7900
0.7900
0.7400
0.7750
37,755
-0.01(-0.64%)
Mar 20, 2023
0.7500
0.8205
0.7500
0.7800
42,903
+0.04(+5.06%)
Mar 17, 2023
0.8800
0.9800
0.6800
0.7424
304,318
-0.11(-12.69%)
Mar 16, 2023
0.8003
0.8600
0.8003
0.8503
22,794
+0.02(+2.45%)
Mar 15, 2023
0.8400
0.8599
0.8021
0.8300
33,475
+0.00(+0.00%)
Mar 14, 2023
0.8008
0.9000
0.8008
0.8300
56,083
+0.03(+3.61%)
Mar 13, 2023
0.8300
0.8553
0.7600
0.8011
158,182
-0.06(-6.85%)
Mar 10, 2023
0.8700
0.9400
0.8500
0.8600
86,296
-0.02(-2.27%)
Mar 09, 2023
0.9200
0.9200
0.8695
0.8800
29,210
-0.04(-4.33%)
Mar 08, 2023
0.8801
0.9199
0.8695
0.9198
26,213
+0.02(+2.47%)
Mar 07, 2023
0.8900
0.9000
0.8800
0.8976
14,162
-0.01(-1.25%)
Mar 06, 2023
0.9231
0.9300
0.9001
0.9090
17,326
+0.01(+1.25%)
Mar 03, 2023
0.9200
0.9527
0.8978
0.8978
54,814
-0.03(-3.12%)
Mar 02, 2023
0.8800
0.9388
0.8701
0.9267
79,941
+0.03(+3.09%)
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
.