KERN Quote, Trading Chart, Akerna Corp.

home / stock / kern / kern quote

Stock Information
Company Name: Akerna Corp.
Stock Symbol: KERN
Market: NYSE
Menu
KERN KERN Quote KERN Short KERN News KERN Articles KERN Message Board
Get KERN Alerts

News, Short Squeeze, Breakout and More Instantly...
KERN Quote
Last:$8.29
Change Percent:5.20%
Open:$7.88
Previous Close:$8.29
High:$8.40
Low:$7.68
Volume:202,321
Last Trade Date Time:02/12/2020 04:42:12 pm
Quotes are delayed by 15 to 20 minutes.
KERN Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$7.88
Close:$8.29
High:$8.40
Low:$7.68
Volume:202,321
Date:2020-02-11
Open:$7.88
Close:$7.88
High:$8.05
Low:$7.68
Volume:44,561
Date:2020-02-10
Open:$7.80
Close:$7.85
High:$8.1499
Low:$7.75
Volume:62,534
Date:2020-02-07
Open:$7.39
Close:$7.65
High:$7.8769
Low:$7.30
Volume:56,085
Date:2020-02-06
Open:$7.86
Close:$7.32
High:$7.87
Low:$7.31
Volume:57,732
Date:2020-02-05
Open:$8.02
Close:$7.85
High:$8.06
Low:$7.75
Volume:51,015
Date:2020-02-04
Open:$7.80
Close:$7.75
High:$8.0118
Low:$7.60
Volume:73,823
Date:2020-02-03
Open:$8.12
Close:$7.79
High:$8.39
Low:$7.7635
Volume:66,892
Date:2020-01-31
Open:$7.80
Close:$8.12
High:$8.15
Low:$7.70
Volume:41,836
Date:2020-01-30
Open:$8.31
Close:$7.86
High:$8.44
Low:$7.70
Volume:116,787
Date:2020-01-29
Open:$8.78
Close:$8.36
High:$8.78
Low:$8.21
Volume:46,559
Date:2020-01-28
Open:$8.60
Close:$8.60
High:$8.7899
Low:$8.26
Volume:73,479
Date:2020-01-27
Open:$8.50
Close:$8.41
High:$8.90
Low:$8.40
Volume:60,544
Date:2020-01-24
Open:$9.43
Close:$8.78
High:$9.43
Low:$8.59
Volume:148,126
Date:2020-01-23
Open:$8.67
Close:$9.35
High:$9.839
Low:$8.5167
Volume:321,298
Date:2020-01-22
Open:$8.10
Close:$8.52
High:$8.69
Low:$8.0213
Volume:92,345
Date:2020-01-21
Open:$9.07
Close:$8.10
High:$9.07
Low:$7.85
Volume:112,819
Date:2020-01-20
Open:$8.66
Close:$8.84
High:$9.10
Low:$8.52
Volume:151,596
Date:2020-01-17
Open:$8.66
Close:$8.84
High:$9.10
Low:$8.52
Volume:150,516
Date:2020-01-16
Open:$9.25
Close:$8.61
High:$9.6422
Low:$8.52
Volume:247,353