KERNW Quote, Trading Chart, Akerna Corp. Warrant

home / stock / kernw / kernw quote

Stock Information
Company Name: Akerna Corp. Warrant
Stock Symbol: KERNW
Market: NYSE
Website: akerna.com
Menu
KERNW KERNW Quote KERNW Short KERNW News KERNW Articles KERNW Message Board
Get KERNW Alerts

News, Short Squeeze, Breakout and More Instantly...
KERNW Quote
Last:$0.88
Change Percent:11.39%
Open:$0.85
Previous Close:$0.88
High:$0.889899
Low:$0.825
Volume:37,016
Last Trade Date Time:02/12/2020 04:42:12 pm
Quotes are delayed by 15 to 20 minutes.
KERNW Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$0.85
Close:$0.88
High:$0.889899
Low:$0.825
Volume:37,016
Date:2020-02-11
Open:$0.83
Close:$0.79
High:$0.83
Low:$0.77
Volume:6,666
Date:2020-02-10
Open:$0.80
Close:$0.8199
High:$0.89
Low:$0.7725
Volume:62,759
Date:2020-02-07
Open:$0.820101
Close:$0.81902
High:$0.820101
Low:$0.7925
Volume:17,059
Date:2020-02-06
Open:$0.86
Close:$0.82
High:$0.86
Low:$0.80
Volume:25,713
Date:2020-02-05
Open:$0.86
Close:$0.91
High:$0.91
Low:$0.86
Volume:517
Date:2020-02-04
Open:$0.894939
Close:$0.86
High:$0.895
Low:$0.85
Volume:16,322
Date:2020-02-03
Open:$0.895
Close:$0.89
High:$0.895
Low:$0.89
Volume:5,910
Date:2020-01-31
Open:$0.84
Close:$0.898801
High:$0.898801
Low:$0.83
Volume:7,747
Date:2020-01-30
Open:$0.91
Close:$0.89
High:$0.914799
Low:$0.88
Volume:9,402
Date:2020-01-29
Open:$0.9159
Close:$0.9145
High:$0.9189
Low:$0.7609
Volume:61,139
Date:2020-01-28
Open:$0.913099
Close:$0.9106
High:$0.913099
Low:$0.88
Volume:14,405
Date:2020-01-27
Open:$0.915
Close:$0.93
High:$0.93
Low:$0.88
Volume:15,301
Date:2020-01-24
Open:$1.085
Close:$0.95
High:$1.085
Low:$0.92
Volume:44,887
Date:2020-01-23
Open:$0.915
Close:$1.0284
High:$1.05
Low:$0.915
Volume:90,918
Date:2020-01-22
Open:$0.9203
Close:$0.935
High:$0.97
Low:$0.9203
Volume:11,120
Date:2020-01-21
Open:$0.9935
Close:$0.92
High:$1.0294
Low:$0.9112
Volume:35,285
Date:2020-01-20
Open:$0.99
Close:$0.96
High:$1.0125
Low:$0.96
Volume:25,738
Date:2020-01-17
Open:$0.99
Close:$0.96
High:$1.0125
Low:$0.96
Volume:25,738
Date:2020-01-16
Open:$0.98
Close:$0.99
High:$1.09
Low:$0.94
Volume:93,043