Akerna Historical Data - KERN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Akerna Corporation KERN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.33 -6.17% 5.02 4.90 5.32 5.13 5.35 19:56:58
more quote information »

KERN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.976.433.745.09143,8241.0526.45%
1 Month7.609.003.745.35106,965-2.58-33.95%
3 Months8.009.8393.747.16119,473-2.98-37.25%
6 Months6.4413.503.168.06193,317-1.42-22.05%
1 Year20.7074.003.1615.62234,583-15.68-75.75%
3 Years20.7074.003.1615.62234,583-15.68-75.75%
5 Years20.7074.003.1615.62234,583-15.68-75.75%

KERN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 5.10 -0.09 -1.73% 5.13 5.32 4.90 66,493
Mar 27 2020 5.19 -0.90 -14.78% 5.62 6.20 5.01 129,482
Mar 26 2020 6.09 1.05 20.83% 5.29 6.43 5.2483 199,280
Mar 25 2020 5.04 0.78 18.31% 4.18 5.48 4.01 156,649
Mar 24 2020 4.26 0.20 4.93% 4.34 4.64 4.15 134,046
Mar 23 2020 4.06 -0.11 -2.64% 3.97 4.47 3.74 86,840
Mar 20 2020 4.17 -0.08 -1.88% 4.61 4.72 4.14 92,474
Mar 19 2020 4.25 0.21 5.07% 4.09 4.69 3.78 51,341
Mar 18 2020 4.045 -0.66 -13.94% 4.50 4.60 3.75 74,359
Mar 17 2020 4.70 0.66 16.34% 4.38 4.7225 4.05 68,534
Mar 16 2020 4.04 -0.97 -19.36% 4.81 4.8198 4.02 68,399
Mar 13 2020 5.01 -0.14 -2.72% 5.48 5.48 4.90 89,427
Mar 12 2020 5.15 -0.94 -15.44% 5.80 6.50 5.06 93,075
Mar 11 2020 6.09 1.19 24.29% 5.80 6.47 5.46 188,319
Mar 10 2020 4.90 0.35 7.69% 5.00 5.31 4.75 112,599
Mar 09 2020 4.55 -2.36 -34.15% 6.87 6.87 4.42 215,455
Mar 06 2020 6.91 -0.62 -8.23% 7.33 7.33 6.91 39,628
Mar 05 2020 7.53 -0.10 -1.31% 7.61 7.8812 7.25 25,647
Mar 04 2020 7.63 0.38 5.24% 7.28 7.96 7.28 36,923
Mar 03 2020 7.25 -1.06 -12.7% 8.37 9.00 7.25 110,893
Mar 02 2020 8.305 0.71 9.28% 7.60 8.35 7.50 116,252
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:20200331 01:45:53