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

Acorn Energy Inc (OP: ACFN )

9.000 -0.720 (-7.41%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 1, 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 (%)
Nov 30, 2017 0.2101 0.2323 0.2101 0.2300 115,308 +0.01(+4.55%)
Nov 29, 2017 0.2388 0.2390 0.2200 0.2200 28,969 -0.02(-7.87%)
Nov 28, 2017 0.2388 0.2388 0.2101 0.2388 25,808 +0.02(+6.72%)
Nov 27, 2017 0.2195 0.2390 0.1900 0.2238 40,772 -0.02(-6.38%)
Nov 24, 2017 0.2000 0.2390 0.2000 0.2390 13,334 +0.03(+16.59%)
Nov 22, 2017 0.2000 0.2100 0.1900 0.2050 83,681 +0.00(+0.00%)
Nov 21, 2017 0.2022 0.2100 0.1872 0.2050 89,265 +0.01(+7.89%)
Nov 20, 2017 0.1944 0.1960 0.1610 0.1900 64,197 -0.00(-0.16%)
Nov 17, 2017 0.1901 0.2000 0.1901 0.1903 52,228 +0.00(+0.11%)
Nov 16, 2017 0.2000 0.2197 0.1901 0.1901 34,483 -0.03(-15.51%)
Nov 15, 2017 0.2000 0.2300 0.2000 0.2250 46,000 +0.03(+18.36%)
Nov 14, 2017 0.2000 0.2050 0.1901 0.1901 5,941 +0.00(+0.05%)
Nov 13, 2017 0.1560 0.2050 0.1560 0.1900 32,803 -0.01(-3.31%)
Nov 10, 2017 0.1650 0.2050 0.1650 0.1965 6,953 +0.00(+0.77%)
Nov 09, 2017 0.1850 0.2080 0.1850 0.1950 15,567 -0.00(-0.51%)
Nov 08, 2017 0.1950 0.2080 0.1950 0.1960 7,798 +0.00(+0.51%)
Nov 07, 2017 0.2080 0.2080 0.1950 0.1950 12,827 -0.01(-7.00%)
Nov 06, 2017 0.1815 0.2097 0.1815 0.2097 28,000 +0.01(+5.91%)
Nov 03, 2017 0.2060 0.2080 0.1950 0.1980 72,371 +0.00(+1.02%)
Nov 02, 2017 0.2040 0.2080 0.1950 0.1960 12,400 +0.00(+0.51%)
Nov 01, 2017 0.1960 0.2080 0.1950 0.1950 32,072 -0.01(-2.50%)
Oct 31, 2017 0.2098 0.2098 0.1960 0.2000 50,451 -0.01(-4.67%)
Oct 30, 2017 0.2099 0.2099 0.2000 0.2098 40,957 +0.01(+4.90%)
Oct 27, 2017 0.1965 0.2099 0.1960 0.2000 16,291 +0.00(+2.04%)
Oct 26, 2017 0.1960 0.2112 0.1960 0.1960 35,952 +0.00(+0.00%)
Oct 25, 2017 0.2100 0.2140 0.1950 0.1960 67,514 -0.01(-4.44%)
Oct 24, 2017 0.2100 0.2200 0.2050 0.2051 26,430 -0.01(-5.14%)
Oct 23, 2017 0.2300 0.2300 0.2021 0.2162 30,112 +0.01(+4.83%)
Oct 20, 2017 0.2085 0.2200 0.2061 0.2062 41,254 -0.00(-0.37%)
Oct 19, 2017 0.2347 0.2347 0.2070 0.2070 3,500 -0.00(-1.43%)
Oct 18, 2017 0.2070 0.2100 0.2061 0.2100 25,448 +0.00(+0.23%)
Oct 17, 2017 0.2300 0.2300 0.2061 0.2095 30,899 -0.01(-4.76%)
Oct 16, 2017 0.2357 0.2389 0.2200 0.2200 27,899 -0.00(-0.05%)
Oct 13, 2017 0.2202 0.2389 0.2201 0.2201 31,207 +0.00(+0.00%)
Oct 12, 2017 0.2390 0.2390 0.2200 0.2201 27,862 -0.02(-7.91%)
Oct 11, 2017 0.2214 0.2400 0.2201 0.2390 75,660 +0.00(+1.70%)
Oct 10, 2017 0.2490 0.2490 0.2325 0.2350 42,264 -0.01(-5.62%)
Oct 09, 2017 0.2425 0.2500 0.2351 0.2490 14,050 -0.00(-0.40%)
Oct 06, 2017 0.2312 0.2500 0.2312 0.2500 46,436 +0.02(+8.18%)
Oct 05, 2017 0.2600 0.2600 0.2301 0.2311 34,372 -0.03(-11.05%)
Oct 04, 2017 0.2500 0.2598 0.2293 0.2598 44,062 +0.03(+13.01%)
Oct 03, 2017 0.2500 0.2527 0.2292 0.2299 88,922 -0.02(-8.00%)
Oct 02, 2017 0.2388 0.2500 0.2222 0.2499 100,439 +0.02(+9.75%)
Sep 29, 2017 0.2480 0.2499 0.2247 0.2277 14,511 -0.01(-5.05%)
Sep 28, 2017 0.2470 0.2500 0.2150 0.2398 108,589 -0.01(-3.31%)
Sep 27, 2017 0.2400 0.2500 0.2300 0.2480 77,172 +0.01(+3.78%)
Sep 26, 2017 0.2300 0.2400 0.2201 0.2390 26,771 -0.00(-0.43%)
Sep 25, 2017 0.2400 0.2400 0.2051 0.2400 76,745 +0.00(+0.00%)
Sep 22, 2017 0.2200 0.2400 0.2200 0.2400 22,743 +0.02(+9.09%)
Sep 21, 2017 0.2362 0.2400 0.2124 0.2200 58,258 -0.01(-2.28%)
Sep 20, 2017 0.2375 0.2375 0.2201 0.2251 29,617 -0.01(-4.20%)
Sep 19, 2017 0.2250 0.2400 0.2203 0.2350 46,555 +0.01(+4.44%)
Sep 18, 2017 0.2225 0.2250 0.2200 0.2250 34,885 +0.01(+2.74%)
Sep 15, 2017 0.2000 0.2200 0.2000 0.2190 22,957 +0.02(+9.50%)
Sep 14, 2017 0.2045 0.2140 0.1951 0.2000 10,410 -0.01(-6.76%)
Sep 13, 2017 0.2031 0.2200 0.2031 0.2145 33,486 -0.01(-2.50%)
Sep 12, 2017 0.2200 0.2200 0.2031 0.2200 18,786 +0.01(+3.33%)
Sep 11, 2017 0.2085 0.2200 0.2021 0.2129 32,663 +0.01(+5.40%)
Sep 08, 2017 0.2149 0.2150 0.2020 0.2020 13,183 -0.01(-3.81%)
Sep 07, 2017 0.2000 0.2100 0.2000 0.2100 18,849 +0.01(+7.69%)
Sep 06, 2017 0.2000 0.2000 0.1851 0.1950 17,985 +0.01(+2.63%)
Sep 05, 2017 0.2100 0.2100 0.1802 0.1900 40,035 -0.01(-4.95%)
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.