Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.4200 0.4300 0.3830 0.4002 412,327 -0.02(-5.48%)
May 27, 2022 0.4010 0.4500 0.3901 0.4234 2,011,965 +0.01(+3.57%)
May 26, 2022 0.3800 0.4100 0.3800 0.4088 157,661 +0.02(+4.90%)
May 25, 2022 0.3800 0.3900 0.3700 0.3897 143,226 +0.01(+1.88%)
May 24, 2022 0.3900 0.3965 0.3557 0.3825 217,539 -0.01(-3.02%)
May 23, 2022 0.3946 0.4000 0.3900 0.3944 211,012 -0.01(-1.40%)
May 20, 2022 0.4300 0.4303 0.3928 0.4000 335,409 -0.03(-8.05%)
May 19, 2022 0.3992 0.4350 0.3992 0.4350 402,284 +0.03(+7.59%)
May 18, 2022 0.4500 0.4581 0.4012 0.4043 279,540 -0.03(-7.53%)
May 17, 2022 0.4900 0.5000 0.4285 0.4372 936,970 -0.02(-4.96%)
May 16, 2022 0.4000 0.5000 0.4000 0.4600 892,483 +0.02(+4.05%)
May 13, 2022 0.4490 0.4490 0.4000 0.4421 343,382 +0.03(+7.15%)
May 12, 2022 0.4500 0.4557 0.3901 0.4126 287,227 +0.01(+1.35%)
May 11, 2022 0.4500 0.4500 0.3900 0.4071 675,839 -0.05(-11.50%)
May 10, 2022 0.5400 0.5400 0.4400 0.4600 953,538 -0.08(-14.24%)
May 09, 2022 0.6200 0.6200 0.5251 0.5364 387,590 -0.08(-13.48%)
May 06, 2022 0.6600 0.6825 0.5901 0.6200 440,070 -0.04(-5.63%)
May 05, 2022 0.6900 0.6999 0.6350 0.6570 199,854 -0.02(-3.03%)
May 04, 2022 0.6700 0.6954 0.6550 0.6775 298,240 +0.01(+1.23%)
May 03, 2022 0.6900 0.7000 0.6500 0.6693 287,316 -0.02(-2.19%)
May 02, 2022 0.7000 0.7000 0.6735 0.6843 136,552 +0.00(+0.63%)
Apr 29, 2022 0.7100 0.7100 0.6800 0.6800 176,363 -0.01(-0.79%)
Apr 28, 2022 0.7000 0.7000 0.6401 0.6854 325,780 +0.02(+3.10%)
Apr 27, 2022 0.7010 0.7108 0.6500 0.6648 477,788 -0.04(-5.08%)
Apr 26, 2022 0.7500 0.7461 0.6830 0.7004 311,028 -0.05(-6.06%)
Apr 25, 2022 0.7700 0.7899 0.7225 0.7456 357,274 -0.02(-2.38%)
Apr 22, 2022 0.7800 0.7950 0.7600 0.7638 218,117 -0.02(-2.45%)
Apr 21, 2022 0.8400 0.8690 0.7705 0.7830 418,080 -0.06(-6.69%)
Apr 20, 2022 0.8785 0.8850 0.8321 0.8391 504,859 -0.03(-3.86%)
Apr 19, 2022 0.8600 0.8940 0.8500 0.8728 311,576 +0.01(+1.49%)
Apr 18, 2022 0.9500 0.9596 0.8500 0.8600 554,997 -0.06(-6.13%)
Apr 14, 2022 0.9698 0.9698 0.8913 0.9162 565,171 -0.05(-5.53%)
Apr 13, 2022 0.9661 0.9800 0.9368 0.9698 226,145 +0.02(+2.29%)
Apr 12, 2022 0.9579 1.020 0.9333 0.9481 372,082 +0.00(+0.21%)
Apr 11, 2022 1.000 1.000 0.9300 0.9461 616,350 -0.06(-6.33%)
Apr 08, 2022 1.020 1.030 1.000 1.010 318,311 -0.03(-2.88%)
Apr 07, 2022 1.050 1.080 1.010 1.040 442,803 -0.02(-1.89%)
Apr 06, 2022 1.030 1.099 1.020 1.060 1,052,847 +0.02(+1.92%)
Apr 05, 2022 1.090 1.110 1.010 1.040 1,213,242 -0.07(-6.31%)
Apr 04, 2022 1.150 1.150 1.095 1.110 462,646 -0.02(-1.77%)
Apr 01, 2022 1.150 1.230 1.120 1.130 1,399,476 -0.01(-0.88%)
Mar 31, 2022 1.160 1.160 1.105 1.140 699,185 -0.02(-1.72%)
Mar 30, 2022 1.170 1.350 1.130 1.160 3,662,865 -0.05(-4.13%)
Mar 29, 2022 1.120 1.280 1.110 1.210 1,898,822 +0.07(+6.14%)
Mar 28, 2022 1.190 1.230 1.130 1.140 2,440,689 -0.19(-14.29%)
Mar 25, 2022 1.440 1.470 1.180 1.330 8,638,118 -0.04(-2.92%)
Mar 24, 2022 1.140 1.470 1.070 1.370 7,147,940 +0.22(+19.13%)
Mar 23, 2022 1.140 1.220 1.130 1.150 460,922 +0.05(+4.55%)
Mar 22, 2022 1.090 1.120 1.010 1.100 888,048 -0.04(-3.51%)
Mar 21, 2022 1.140 1.190 1.080 1.140 747,515 +0.08(+7.55%)
Mar 18, 2022 1.100 1.170 1.060 1.060 713,454 -0.03(-2.75%)
Mar 17, 2022 1.100 1.141 1.060 1.090 198,426 -0.03(-2.68%)
Mar 16, 2022 1.040 1.170 1.040 1.120 800,801 +0.11(+10.89%)
Mar 15, 2022 1.010 1.040 0.9900 1.010 91,858 +0.01(+1.00%)
Mar 14, 2022 1.080 1.080 0.9748 1.000 391,511 -0.08(-7.41%)
Mar 11, 2022 1.150 1.150 1.060 1.080 201,390 -0.04(-3.57%)
Mar 10, 2022 1.080 1.170 1.050 1.120 426,011 +0.05(+4.67%)
Mar 09, 2022 1.030 1.110 1.030 1.070 282,163 +0.05(+4.90%)
Mar 08, 2022 1.020 1.080 0.9800 1.020 448,387 +0.01(+0.99%)
Mar 07, 2022 1.030 1.070 1.010 1.010 249,277 -0.03(-2.88%)
Mar 04, 2022 1.100 1.100 1.020 1.040 324,994 -0.08(-7.14%)
Mar 03, 2022 1.130 1.150 1.090 1.120 148,721 +0.00(+0.00%)
Mar 02, 2022 1.110 1.168 1.090 1.120 201,860 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.