Akerna Historical Data - KERN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Akerna Corporation KERN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.23 2.67% 8.84 9.10 8.52 8.66 8.61 23:59:46
more quote information »

KERN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.519.64226.8548.29264,3621.3317.71%
1 Month11.2411.296.788.30204,561-2.40-21.35%
3 Months5.6513.503.168.45324,6273.1956.46%
6 Months12.8314.503.168.90198,297-3.99-31.1%
1 Year20.7074.003.1616.75282,133-11.86-57.29%
3 Years20.7074.003.1616.75282,133-11.86-57.29%
5 Years20.7074.003.1616.75282,133-11.86-57.29%

KERN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 8.7692 0.18 2.04% 8.66 9.10 8.01 150,016
Jan 16 2020 8.5941 -0.39 -4.36% 9.25 9.6422 8.52 247,336
Jan 15 2020 8.9863 1.75 24.12% 7.22 9.39 7.16 629,165
Jan 14 2020 7.24 0.14 1.97% 7.16 7.50 6.88 188,714
Jan 13 2020 7.10 0.03 0.42% 7.10 7.40 6.854 123,824
Jan 10 2020 7.07 -0.38 -5.1% 7.51 7.74 7.05 132,773
Jan 09 2020 7.45 0.29 4.05% 7.14 7.50 6.78 132,864
Jan 08 2020 7.16 -0.46 -6.09% 7.60 7.7788 7.04 173,012
Jan 07 2020 7.6243 -0.28 -3.49% 7.95 8.03 7.55 82,531
Jan 06 2020 7.90 -0.38 -4.59% 8.00 8.30 7.81 108,977
Jan 03 2020 8.28 -0.07 -0.84% 8.37 8.47 8.00 84,813
Jan 02 2020 8.35 -0.03 -0.36% 8.53 9.00 8.01 175,560
Dec 31 2019 8.38 0.27 3.33% 8.01 8.5954 7.57 229,422
Dec 30 2019 8.11 -0.17 -2.05% 8.22 8.5399 7.86 118,265
Dec 27 2019 8.28 -0.49 -5.59% 8.85 9.3743 8.00 277,636
Dec 26 2019 8.77 1.29 17.25% 8.00 8.98 7.80 219,487
Dec 24 2019 7.48 -0.90 -10.74% 8.51 8.65 7.48 207,196
Dec 23 2019 8.38 -2.14 -20.34% 10.42 10.50 8.38 447,848
Dec 20 2019 10.52 -0.46 -4.19% 11.24 11.29 10.28 224,697
Dec 19 2019 10.98 -0.17 -1.52% 11.44 11.45 10.8301 156,534
See More Historical Prices »
Your Recent History
NASDAQ
KERN
Akerna
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200119 02:36:05