home / stock / kern / kern quote
Last: | $ |
---|---|
Change Percent: | 5.20% |
Open: | $7.88 |
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.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$ | $7.88 | $8.29 | $8.40 | $7.68 | 202,321 | 02-12-2020 |
$ | $7.88 | $7.88 | $8.05 | $7.68 | 44,561 | 02-11-2020 |
$ | $7.80 | $7.85 | $8.1499 | $7.75 | 62,534 | 02-10-2020 |
$ | $7.39 | $7.65 | $7.8769 | $7.30 | 56,085 | 02-07-2020 |
$ | $7.86 | $7.32 | $7.87 | $7.31 | 57,732 | 02-06-2020 |
$ | $8.02 | $7.85 | $8.06 | $7.75 | 51,015 | 02-05-2020 |
$ | $7.80 | $7.75 | $8.0118 | $7.60 | 73,823 | 02-04-2020 |
$ | $8.12 | $7.79 | $8.39 | $7.7635 | 66,892 | 02-03-2020 |
$ | $7.80 | $8.12 | $8.15 | $7.70 | 41,836 | 01-31-2020 |
$ | $8.31 | $7.86 | $8.44 | $7.70 | 116,787 | 01-30-2020 |
$ | $8.78 | $8.36 | $8.78 | $8.21 | 46,559 | 01-29-2020 |
$ | $8.60 | $8.60 | $8.7899 | $8.26 | 73,479 | 01-28-2020 |
$ | $8.50 | $8.41 | $8.90 | $8.40 | 60,544 | 01-27-2020 |
$ | $9.43 | $8.78 | $9.43 | $8.59 | 148,126 | 01-24-2020 |
$ | $8.67 | $9.35 | $9.839 | $8.5167 | 321,298 | 01-23-2020 |
$ | $8.10 | $8.52 | $8.69 | $8.0213 | 92,345 | 01-22-2020 |
$ | $9.07 | $8.10 | $9.07 | $7.85 | 112,819 | 01-21-2020 |
$ | $8.66 | $8.84 | $9.10 | $8.52 | 151,596 | 01-20-2020 |
$ | $8.66 | $8.84 | $9.10 | $8.52 | 150,516 | 01-17-2020 |
$ | $9.25 | $8.61 | $9.6422 | $8.52 | 247,353 | 01-16-2020 |
News, Short Squeeze, Breakout and More Instantly...
Akerna Corp. Company Name:
KERN Stock Symbol:
NYSE Market:
LAS VEGAS, Feb. 09, 2024 (GLOBE NEWSWIRE) -- Gryphon Digital Mining, Inc. (“Gryphon” or the “Company”), is proud to announce its Nasdaq debut under the ticker symbol “GRYP” following its merger with Akerna Corp. Gryphon’s mission is to create a...
2024-02-08 08:02:10 ET MTech Acquisition Holdings Inc (KERN) announced stock split at a ratio of 1-for-20 on 2024-02-09 ... Full story available on KlickAnalytics.com
Anticipated closing of all-stock transaction prior to markets opening on Friday, February 9, 2024 The combined company under the name "Gryphon Di...