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 (%)
Nov 30, 2021 0.5505 0.5800 0.5800 0.6000 29,610 +0.02(+3.45%)
Nov 29, 2021 0.5493 0.6000 0.5490 0.5800 7,619 -0.01(-1.61%)
Nov 26, 2021 0.5700 0.5895 0.5490 0.5895 6,407 +0.04(+7.18%)
Nov 24, 2021 0.5788 0.5840 0.5500 0.5500 56,599 -0.01(-2.65%)
Nov 23, 2021 0.5700 0.5795 0.5490 0.5650 3,064 -0.02(-2.59%)
Nov 22, 2021 0.5650 0.5840 0.5650 0.5800 28,446 +0.02(+3.57%)
Nov 19, 2021 0.5529 0.5600 0.5529 0.5600 5,282 -0.03(-5.02%)
Nov 18, 2021 0.5899 0.5896 0.5896 0.5896 15,771 +0.02(+2.74%)
Nov 17, 2021 0.5899 0.5899 0.5739 0.5739 8,617 -0.01(-2.15%)
Nov 16, 2021 0.5491 0.6098 0.5491 0.5865 2,814 +0.03(+4.69%)
Nov 15, 2021 0.5944 0.5944 0.5602 0.5602 17,596 -0.03(-5.05%)
Nov 12, 2021 0.5800 0.6300 0.5800 0.5900 31,769 +0.01(+1.72%)
Nov 11, 2021 0.5841 0.6200 0.5607 0.5800 5,964 -0.04(-6.45%)
Nov 10, 2021 0.5900 0.6200 0.6200 24,324 +0.03(+5.08%)
Nov 09, 2021 0.6000 0.6000 0.5720 0.5900 18,436 -0.01(-1.58%)
Nov 08, 2021 0.5730 0.6000 0.5500 0.5995 12,853 +0.02(+3.36%)
Nov 05, 2021 0.5900 0.6000 0.5800 0.5800 9,640 -0.03(-4.13%)
Nov 04, 2021 0.6018 0.6343 0.6014 0.6050 10,029 -0.05(-6.92%)
Nov 03, 2021 0.6300 0.6500 0.6250 0.6500 12,310 +0.02(+3.98%)
Nov 02, 2021 0.6250 0.6500 0.6250 0.6251 16,689 +0.03(+4.18%)
Nov 01, 2021 0.5775 0.6197 0.5775 0.6000 2,044 +0.03(+5.73%)
Oct 29, 2021 0.5810 0.6200 0.5602 0.5675 15,846 -0.01(-2.32%)
Oct 28, 2021 0.5810 0.5810 0.5752 0.5810 4,806 +0.02(+3.60%)
Oct 27, 2021 0.5995 0.5995 0.5605 0.5608 9,342 -0.01(-1.61%)
Oct 26, 2021 0.6000 0.6500 0.5700 0.5700 23,776 -0.02(-3.23%)
Oct 25, 2021 0.5650 0.6000 0.5600 0.5890 5,034 +0.02(+2.74%)
Oct 22, 2021 0.5940 0.5940 0.5500 0.5733 9,456 -0.02(-4.11%)
Oct 21, 2021 0.5940 0.5979 0.5940 0.5979 1,261 -0.00(-0.35%)
Oct 20, 2021 0.5940 0.6000 0.5940 0.6000 3,679 -0.01(-1.64%)
Oct 19, 2021 0.6099 0.6100 0.6099 0.6100 210 +0.00(+0.00%)
Oct 18, 2021 0.6200 0.6300 0.5799 0.6100 13,984 -0.02(-3.17%)
Oct 15, 2021 0.5882 0.6403 0.5882 0.6300 26,860 +0.02(+3.30%)
Oct 14, 2021 0.5996 0.6198 0.5996 0.6099 37,861 +0.01(+1.72%)
Oct 13, 2021 0.5638 0.5998 0.5638 0.5996 7,001 -0.01(-1.70%)
Oct 12, 2021 0.5891 0.6100 0.5891 0.6100 459 +0.01(+1.67%)
Oct 11, 2021 0.6100 0.6117 0.5500 0.6000 83,339 -0.01(-1.64%)
Oct 08, 2021 0.5969 0.6100 0.5839 0.6100 1,095 +0.00(+0.00%)
Oct 07, 2021 0.5911 0.6100 0.5911 0.6100 6,624 +0.01(+0.83%)
Oct 06, 2021 0.6050 0.6050 0.5910 0.6050 17,830 +0.00(+0.03%)
Oct 05, 2021 0.6198 0.6198 0.5950 0.6048 14,985 -0.01(-2.34%)
Oct 04, 2021 0.6065 0.6193 0.6000 0.6193 6,029 -0.01(-1.67%)
Oct 01, 2021 0.6000 0.6400 0.6000 0.6298 11,202 -0.01(-1.59%)
Sep 30, 2021 0.6003 0.6498 0.5999 0.6400 17,111 +0.02(+3.23%)
Sep 29, 2021 0.6491 0.6500 0.6200 0.6200 4,845 -0.03(-4.62%)
Sep 28, 2021 0.6595 0.6595 0.6080 0.6500 10,484 +0.01(+1.09%)
Sep 27, 2021 0.6630 0.6630 0.5500 0.6430 45,774 -0.02(-2.58%)
Sep 24, 2021 0.6600 0.6799 0.6600 0.6600 8,586 +0.00(+0.00%)
Sep 23, 2021 0.7000 0.7000 0.6600 0.6600 14,459 -0.04(-5.71%)
Sep 22, 2021 0.6700 0.7000 0.6700 0.7000 29,675 +0.03(+4.87%)
Sep 21, 2021 0.6250 0.6900 0.6250 0.6675 1,853 +0.02(+2.60%)
Sep 20, 2021 0.6900 0.6900 0.6212 0.6506 12,012 +0.00(+0.09%)
Sep 17, 2021 0.6486 0.7000 0.6050 0.6500 107,032 +0.02(+3.14%)
Sep 16, 2021 0.6400 0.6793 0.6200 0.6302 37,421 -0.02(-3.77%)
Sep 15, 2021 0.6450 0.6800 0.6300 0.6549 18,777 +0.04(+6.45%)
Sep 14, 2021 0.6650 0.6800 0.6152 0.6152 139,491 -0.02(-3.88%)
Sep 13, 2021 0.6100 0.6776 0.5800 0.6400 266,522 +0.02(+3.23%)
Sep 10, 2021 0.5800 0.6200 0.5800 0.6200 200,370 +0.02(+3.37%)
Sep 09, 2021 0.6100 0.6100 0.5700 0.5998 35,745 +0.00(+0.02%)
Sep 08, 2021 0.6100 0.6100 0.5534 0.5997 28,009 -0.00(-0.05%)
Sep 07, 2021 0.5600 0.6100 0.5600 0.6000 48,606 +0.00(+0.00%)
Sep 03, 2021 0.6200 0.6200 0.5700 0.6000 22,114 +0.02(+3.31%)
Sep 02, 2021 0.6100 0.6200 0.5808 0.5808 53,738 -0.02(-3.20%)
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.