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

Acorn Energy Inc (OP: ACFN )

8.000 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 2, 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 (%)
Oct 31, 2023 4.960 4.960 4.960 4.960 136 -0.04(-0.80%)
Oct 30, 2023 5.030 5.030 5.000 5.000 344 -0.05(-0.99%)
Oct 26, 2023 5.050 1 -0.05(-0.98%)
Oct 25, 2023 5.100 5.100 5.100 5.100 349 +0.10(+2.00%)
Oct 24, 2023 5.270 5.270 5.000 5.000 818 -0.21(-4.03%)
Oct 23, 2023 5.210 5.210 5.210 5.210 192 +0.00(+0.00%)
Oct 20, 2023 5.210 5.210 5.210 5.210 156 +0.00(+0.00%)
Oct 19, 2023 5.210 5.210 5.210 5.210 561 -0.29(-5.27%)
Oct 17, 2023 5.500 50 -0.60(-9.84%)
Oct 16, 2023 6.100 6.100 6.100 6.100 112 +0.00(+0.00%)
Oct 13, 2023 6.100 6.100 6.100 6.100 344 -0.01(-0.16%)
Oct 12, 2023 6.110 6.110 6.110 6.110 511 -0.14(-2.24%)
Oct 11, 2023 6.250 6.250 6.250 6.250 136 -0.12(-1.88%)
Oct 09, 2023 6.370 0 +0.07(+1.11%)
Oct 06, 2023 6.360 6.360 6.300 6.300 289 +5.86(+1331.17%)
Sep 07, 2023 0.4402 0 +0.08(+22.28%)
Sep 06, 2023 0.3600 0.3690 0.3600 0.3600 4,775 +0.00(+0.00%)
Sep 05, 2023 0.3600 0.3900 0.3600 0.3600 17,465 -0.02(-4.76%)
Sep 01, 2023 0.3690 0.3780 0.3690 0.3780 15,500 +0.02(+5.00%)
Aug 31, 2023 0.3695 0.3700 0.3600 0.3600 13,500 -0.01(-2.57%)
Aug 30, 2023 0.3600 0.3695 0.3600 0.3695 1,844 +0.01(+2.64%)
Aug 29, 2023 0.3700 0.3799 0.3600 0.3600 2,000 -0.01(-2.70%)
Aug 28, 2023 0.3700 0.3700 0.3700 0.3700 1,003 +0.01(+2.78%)
Aug 25, 2023 0.3600 0.3600 0.3600 0.3600 205 -0.02(-5.26%)
Aug 24, 2023 0.3575 0.3800 0.3388 0.3800 1,090 +0.00(+0.00%)
Aug 23, 2023 0.3300 0.3800 0.3300 0.3800 615 +0.02(+5.56%)
Aug 21, 2023 0.3600 51 +0.00(+0.00%)
Aug 18, 2023 0.3400 0.3600 0.3400 0.3600 617 +0.05(+16.13%)
Aug 17, 2023 0.3310 0.3448 0.3100 0.3100 37,777 -0.05(-13.89%)
Aug 16, 2023 0.3600 0.3618 0.3400 0.3600 17,933 +0.02(+5.88%)
Aug 15, 2023 0.3201 0.3400 0.3201 0.3400 3,153 +0.02(+6.25%)
Aug 14, 2023 0.3500 0.3600 0.3200 0.3200 2,505 -0.03(-8.57%)
Aug 11, 2023 0.3655 0.3655 0.3400 0.3500 106,453 +0.00(+0.00%)
Aug 10, 2023 0.3100 0.3655 0.3100 0.3500 47,675 +0.05(+16.67%)
Aug 09, 2023 0.2750 0.3000 0.2750 0.3000 800 +0.02(+7.14%)
Aug 08, 2023 0.2860 0.2860 0.2750 0.2800 8,700 -0.02(-6.67%)
Aug 07, 2023 0.2940 0.3100 0.2900 0.3000 13,445 +0.00(+0.33%)
Aug 04, 2023 0.2600 0.3000 0.2500 0.2990 52,696 -0.00(-0.33%)
Aug 03, 2023 0.3000 0.3004 0.2500 0.3000 63,943 -0.01(-3.23%)
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.