Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Jan 29, 2021 5.570 6.830 5.260 5.820 7,700,400 +0.29(+5.24%)
Jan 28, 2021 5.410 6.300 5.350 5.530 3,660,201 +0.07(+1.28%)
Jan 27, 2021 5.430 5.960 5.250 5.460 2,006,226 -0.15(-2.67%)
Jan 26, 2021 5.350 6.220 5.350 5.610 2,670,100 +0.25(+4.66%)
Jan 25, 2021 5.640 5.680 4.810 5.360 2,156,033 -0.38(-6.62%)
Jan 22, 2021 5.580 5.980 5.555 5.740 1,131,300 +0.06(+1.06%)
Jan 21, 2021 5.900 5.960 5.560 5.680 1,354,561 -0.25(-4.22%)
Jan 20, 2021 6.010 6.280 5.790 5.930 1,602,048 -0.10(-1.66%)
Jan 19, 2021 6.320 6.320 5.760 6.030 2,670,030 -0.31(-4.89%)
Jan 15, 2021 6.980 7.147 6.160 6.340 3,604,200 -0.21(-3.21%)
Jan 14, 2021 6.760 7.360 6.070 6.550 7,423,980 -0.05(-0.76%)
Jan 13, 2021 5.840 7.350 5.700 6.600 13,715,766 +0.67(+11.30%)
Jan 12, 2021 6.220 6.450 5.620 5.930 2,135,099 -0.19(-3.10%)
Jan 11, 2021 5.360 6.900 5.020 6.120 5,144,991 +0.14(+2.34%)
Jan 08, 2021 5.000 6.650 4.660 5.980 10,861,600 +1.05(+21.30%)
Jan 07, 2021 4.420 5.300 4.300 4.930 7,866,644 +0.75(+17.94%)
Jan 06, 2021 3.870 4.750 3.810 4.180 15,312,605 +0.71(+20.46%)
Jan 05, 2021 3.360 3.520 3.340 3.470 563,958 +0.08(+2.36%)
Jan 04, 2021 3.320 3.430 3.150 3.390 885,921 +0.15(+4.63%)
Dec 31, 2020 3.240 3.240 3.240 868,847 -0.10(-2.99%)
Dec 30, 2020 3.420 3.450 3.260 3.340 868,847 -0.07(-2.05%)
Dec 29, 2020 3.580 3.620 3.310 3.410 448,373 -0.10(-2.85%)
Dec 28, 2020 3.730 3.740 3.410 3.510 627,447 -0.09(-2.50%)
Dec 24, 2020 3.860 3.894 3.580 3.600 369,900 -0.23(-6.01%)
Dec 23, 2020 3.890 4.060 3.750 3.830 845,453 -0.02(-0.52%)
Dec 22, 2020 3.900 4.000 3.700 3.850 617,064 +0.02(+0.52%)
Dec 21, 2020 3.670 3.900 3.570 3.830 568,739 +0.08(+2.13%)
Dec 18, 2020 3.870 3.980 3.650 3.750 1,868,500 -0.11(-2.85%)
Dec 17, 2020 3.770 3.960 3.720 3.860 582,525 +0.08(+2.12%)
Dec 16, 2020 3.740 3.890 3.660 3.780 661,630 +0.12(+3.28%)
Dec 15, 2020 3.560 3.750 3.450 3.660 952,103 +0.13(+3.68%)
Dec 14, 2020 3.520 3.630 3.440 3.530 463,623 +0.03(+0.86%)
Dec 11, 2020 3.770 3.790 3.410 3.500 821,100 -0.28(-7.41%)
Dec 10, 2020 3.430 4.320 3.370 3.780 2,562,200 +0.30(+8.62%)
Dec 09, 2020 3.730 3.770 3.350 3.480 869,327 -0.18(-4.92%)
Dec 08, 2020 3.500 3.790 3.480 3.660 727,160 +0.10(+2.81%)
Dec 07, 2020 3.750 3.800 3.410 3.560 1,313,746 -0.26(-6.81%)
Dec 04, 2020 4.050 4.350 3.750 3.820 3,058,700 -0.20(-4.98%)
Dec 03, 2020 4.040 4.230 3.870 4.020 1,174,942 -0.03(-0.74%)
Dec 02, 2020 3.750 4.300 3.710 4.050 3,049,335 +0.34(+9.16%)
Dec 01, 2020 4.380 4.390 3.710 3.710 2,055,643 -0.58(-13.52%)
Nov 30, 2020 4.190 4.420 3.670 4.290 4,775,934 +0.39(+10.00%)
Nov 27, 2020 3.500 3.990 3.350 3.900 2,470,300 +0.45(+13.04%)
Nov 25, 2020 3.470 3.800 3.350 3.450 1,163,200 -0.23(-6.25%)
Nov 24, 2020 3.840 4.090 3.400 3.680 3,370,231 +0.10(+2.79%)
Nov 23, 2020 3.280 3.700 3.150 3.580 2,529,270 +0.42(+13.29%)
Nov 20, 2020 2.750 3.300 2.700 3.160 2,804,100 +0.41(+14.91%)
Nov 19, 2020 2.750 2.820 2.550 2.750 1,301,393 +0.00(+0.00%)
Nov 18, 2020 2.860 2.950 2.710 2.750 797,780 -0.09(-3.17%)
Nov 17, 2020 2.830 2.960 2.760 2.840 1,202,961 -0.07(-2.41%)
Nov 16, 2020 2.880 3.040 2.770 2.910 925,101 +0.02(+0.69%)
Nov 13, 2020 2.860 3.115 2.740 2.890 1,504,300 +0.09(+3.21%)
Nov 12, 2020 3.000 3.120 2.700 2.800 2,220,559 -0.33(-10.54%)
Nov 11, 2020 3.500 3.550 3.070 3.130 4,358,283 -0.50(-13.77%)
Nov 10, 2020 3.720 4.280 3.600 3.630 2,909,936 -0.70(-16.17%)
Nov 09, 2020 4.770 4.860 3.580 4.330 10,883,162 +0.22(+5.35%)
Nov 06, 2020 3.420 4.880 3.250 4.110 25,972,000 +1.01(+32.58%)
Nov 05, 2020 2.600 3.150 2.520 3.100 3,924,107 +0.68(+28.10%)
Nov 04, 2020 2.400 2.500 2.280 2.420 265,406 +0.03(+1.26%)
Nov 03, 2020 2.520 2.530 2.340 2.390 455,929 -0.07(-2.85%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.