Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acorn Energy Inc (OP: ACFN )

10.25 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.2915 0.3100 0.2901 0.3100 8,350 +0.00(+0.06%)
Jan 30, 2019 0.3100 0.3100 0.3098 0.3098 6,650 -0.00(-0.06%)
Jan 29, 2019 0.3195 0.3195 0.3100 0.3100 1,534 +0.02(+6.90%)
Jan 28, 2019 0.2920 0.3095 0.2900 0.2900 2,425 +0.00(+0.00%)
Jan 25, 2019 0.2963 0.3100 0.2900 0.2900 58,800 +0.00(+1.65%)
Jan 24, 2019 0.2700 0.3000 0.2700 0.2853 15,324 -0.01(-4.49%)
Jan 23, 2019 0.2750 0.2987 0.2705 0.2987 27,200 +0.02(+8.62%)
Jan 22, 2019 0.2750 0.2750 0.2750 0.2750 1,003 -0.01(-4.35%)
Jan 18, 2019 0.2750 0.2875 0.2750 0.2875 1,400 -0.01(-4.17%)
Jan 17, 2019 0.2715 0.3000 0.2715 0.3000 10,515 +0.02(+5.26%)
Jan 16, 2019 0.3000 0.3005 0.2715 0.2850 7,211 +0.01(+4.59%)
Jan 15, 2019 0.2700 0.2725 0.2700 0.2725 10,650 +0.00(+0.93%)
Jan 14, 2019 0.2800 0.2950 0.2700 0.2700 65,809 -0.01(-3.57%)
Jan 11, 2019 0.2800 0.2800 0.2800 0.2800 500 -0.03(-9.68%)
Jan 10, 2019 0.3100 0.3100 0.3100 0.3100 4,245 +0.04(+14.81%)
Jan 09, 2019 0.3000 0.3000 0.2675 0.2700 6,250 -0.01(-1.82%)
Jan 08, 2019 0.2800 0.2975 0.2750 0.2750 21,695 -0.02(-8.33%)
Jan 07, 2019 0.3000 0.3000 0.2850 0.3000 14,530 +0.00(+0.00%)
Jan 04, 2019 0.2755 0.3000 0.2650 0.3000 62,900 +0.04(+14.94%)
Jan 03, 2019 0.2610 0.2610 0.2610 0.2610 2,000 -0.00(-1.51%)
Jan 02, 2019 0.3000 0.3000 0.2650 0.2650 33,691 +0.01(+3.31%)
Dec 31, 2018 0.3000 0.3000 0.2500 0.2565 190,800 -0.02(-6.76%)
Dec 28, 2018 0.2750 0.2876 0.2710 0.2751 34,700 +0.00(+0.04%)
Dec 27, 2018 0.2800 0.3045 0.2600 0.2750 99,053 -0.01(-3.47%)
Dec 26, 2018 0.2701 0.2849 0.2600 0.2849 50,263 +0.01(+5.48%)
Dec 24, 2018 0.2701 0.2825 0.2701 0.2701 107,000 +0.00(+0.04%)
Dec 21, 2018 0.2700 0.2774 0.2700 0.2700 26,500 -0.02(-6.90%)
Dec 20, 2018 0.2550 0.2950 0.2530 0.2900 66,825 -0.02(-6.45%)
Dec 19, 2018 0.2901 0.3100 0.2400 0.3100 28,890 +0.03(+11.03%)
Dec 18, 2018 0.2739 0.2792 0.2300 0.2792 123,900 +0.01(+3.41%)
Dec 17, 2018 0.2810 0.2810 0.1511 0.2700 70,406 -0.01(-3.91%)
Dec 14, 2018 0.2350 0.3100 0.2350 0.2810 104,500 +0.00(+0.36%)
Dec 13, 2018 0.2800 0.2800 0.2800 0.2800 5,780 +0.00(+0.00%)
Dec 12, 2018 0.2350 0.3150 0.2350 0.2800 8,062 -0.01(-5.08%)
Dec 11, 2018 0.2950 0.2950 0.2950 0.2950 1,750 -0.01(-1.67%)
Dec 10, 2018 0.2800 0.3000 0.2800 0.3000 7,156 -0.03(-9.09%)
Dec 07, 2018 0.3000 0.3300 0.2800 0.3300 25,300 +0.03(+10.00%)
Dec 06, 2018 0.2800 0.3000 0.2800 0.3000 13,010 +0.02(+7.14%)
Dec 04, 2018 0.2720 0.3000 0.2720 0.2800 23,100 -0.01(-3.45%)
Dec 03, 2018 0.3000 0.3100 0.2900 0.2900 31,666 -0.02(-6.45%)
Nov 30, 2018 0.3000 0.3300 0.3000 0.3100 9,700 +0.01(+3.33%)
Nov 29, 2018 0.3100 0.3145 0.2600 0.3000 245,638 -0.01(-3.23%)
Nov 28, 2018 0.3100 0.3200 0.3100 0.3100 5,217 -0.01(-1.59%)
Nov 27, 2018 0.3250 0.3250 0.3150 0.3150 1,445 +0.02(+5.00%)
Nov 26, 2018 0.3150 0.3250 0.3000 0.3000 29,772 -0.03(-7.69%)
Nov 23, 2018 0.3250 0.3250 0.3250 0.3250 700 +0.01(+1.56%)
Nov 21, 2018 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Nov 20, 2018 0.3100 0.3100 0.3100 0.3100 1,490 -0.03(-8.82%)
Nov 19, 2018 0.3400 0.3450 0.3400 0.3400 21,157 +0.00(+0.00%)
Nov 16, 2018 0.3050 0.3400 0.2800 0.3400 68,800 +0.00(+0.03%)
Nov 15, 2018 0.2781 0.3399 0.2711 0.3399 59,832 +0.05(+19.26%)
Nov 14, 2018 0.2820 0.2850 0.2820 0.2850 5,793 -0.05(-13.64%)
Nov 13, 2018 0.3300 0.3500 0.3300 0.3300 46,175 -0.01(-2.94%)
Nov 12, 2018 0.3300 0.3450 0.3300 0.3400 53,800 +0.00(+0.00%)
Nov 09, 2018 0.3500 0.3500 0.3100 0.3400 21,700 +0.03(+8.97%)
Nov 08, 2018 0.3275 0.3275 0.3100 0.3120 29,758 -0.01(-2.50%)
Nov 07, 2018 0.3150 0.3210 0.3150 0.3200 17,806 +0.02(+6.67%)
Nov 06, 2018 0.2850 0.3000 0.2850 0.3000 21,054 +0.02(+7.14%)
Nov 05, 2018 0.2756 0.2800 0.2711 0.2800 35,931 +0.00(+0.00%)
Nov 02, 2018 0.2800 0.2800 0.2800 6 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.