Quantcast

Akerna Corp Warrant Historical Stock Prices

KERNW 
$1.59
*  
0.19
10.67%
Get KERNW Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading KERNW now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    KERNW After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.79 1.84 1.58 1.59 189,952
07/15/2019 1.54 1.87 1.54 1.78 116,806
07/12/2019 1.69 1.97 1.61 1.77 116,453
07/11/2019 1.71 1.89 1.62 1.74 71,490
07/10/2019 1.8 1.87 1.58 1.71 173,590
07/09/2019 1.85 1.91 1.71 1.78 109,048
07/08/2019 1.75 2 1.49 1.96 215,311
07/05/2019 1.98 1.98 1.65 1.7 188,546
07/03/2019 2.4 2.4 1.64 1.7 346,155
07/02/2019 2.75 2.78 2.18 2.2653 246,198
07/01/2019 3.1044 3.1044 2.52 2.52 167,300
06/28/2019 2.95 3.15 2.72 2.9754 177,425
06/27/2019 2.79 3.09 2.55 2.76 279,017
06/26/2019 2.78 2.95 2.36 2.4 182,920
06/25/2019 2.33 2.79 2.11 2.749 220,741
06/24/2019 2.56 2.65 2.15 2.33 423,150
06/21/2019 2.59 3.0614 2.4 2.66 470,803
06/20/2019 5.9 6.33 2.61 2.8602 1,731,491
06/19/2019 2.58 4.9 2.36 4.77 2,453,775
06/18/2019 1.35 2.4 1.319 1.9 309,036
06/17/2019 1.18 1.93 1.18 1.4452 508,556
06/14/2019 1.05 1.1 1.05 1.1 12,057
06/13/2019 1.09 1.18 1.06 1.06 4,660
06/12/2019 1.19 1.2 1.1 1.18 30,500
06/11/2019 1.05 1.1 1.05 1.1 177,783
06/10/2019 1.05 1.05 1 1.0048 25,500
06/07/2019 1.15 1.15 1.05 1.1 254,887
06/06/2019 0.95 1.3 0.949 1.05 203,814
06/05/2019 0.95 1.1 0.92 0.95 425,412
06/04/2019 0.79 1.1 0.75 0.98 228,366
06/03/2019 0.78 0.79 0.74 0.79 146,340
05/31/2019 0.7 0.725 0.6971 0.71 79,274
05/30/2019 0.68 0.71 0.603 0.7 85,785
05/29/2019 0.68 0.7 0.66 0.6799 41,924
05/28/2019 0.7 0.7 0.7 0.7 00
05/24/2019 0.45 0.7 0.45 0.7 15,333
05/23/2019 0.65 0.65 0.6101 0.625 9,225
05/22/2019 0.69 0.7 0.6 0.6 32,050
05/21/2019 0.7 0.7 0.7 0.7 5,045
05/20/2019 0.67 0.7 0.65 0.7 9,100
05/17/2019 0.65 0.67 0.65 0.67 200
05/16/2019 0.77 0.77 0.77 0.77 100
05/15/2019 0.7405 0.7405 0.7405 0.7405 150
05/14/2019 0.76 0.79 0.5839 0.7 7,400
05/13/2019 0.75 0.75 0.75 0.75 200
05/10/2019 0.79 0.79 0.7865 0.7865 3,100
05/09/2019 0.72 0.79 0.72 0.75 20,890
05/08/2019 0.79 0.79 0.79 0.79 100
05/07/2019 0.76 0.76 0.76 0.76 500
05/06/2019 0.71 0.71 0.64 0.68 7,890
05/03/2019 0.7 0.72 0.7 0.72 21,061
05/02/2019 0.75 0.75 0.66 0.7 3,600
05/01/2019 0.79 0.79 0.7 0.72 30,700
04/30/2019 0.79 0.79 0.7862 0.79 20,650
04/29/2019 0.777 0.8 0.651 0.79 34,040
04/26/2019 0.774 0.8 0.75 0.78 15,742
04/25/2019 0.79 0.8 0.7564 0.8 10,000
04/24/2019 0.79 0.79 0.79 0.79 00
04/23/2019 0.6 0.8239 0.6 0.79 24,112
04/22/2019 0.52 0.6 0.52 0.5981 18,476
04/18/2019 0.6 0.6 0.5 0.6 5,500
04/17/2019 0.565 0.6 0.48 0.6 18,447
04/16/2019 0.58 0.6 0.565 0.6 4,835
04/15/2019 0.6 0.6 0.6 0.6 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio