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

Acorn Energy Inc (OP: ACFN )

9.820 -0.130 (-1.31%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2018 0.2900 0.2900 0.2800 0.2800 7,650 +0.01(+3.28%)
Oct 31, 2018 0.2825 0.2900 0.2711 0.2711 16,947 -0.00(-0.11%)
Oct 30, 2018 0.2711 0.2856 0.2711 0.2714 22,280 -0.02(-6.41%)
Oct 29, 2018 0.2900 0.2900 0.2900 0.2900 3,500 +0.01(+3.17%)
Oct 26, 2018 0.2711 0.2856 0.2711 0.2811 1,100 -0.01(-3.27%)
Oct 25, 2018 0.2925 0.2950 0.2750 0.2906 13,600 +0.01(+3.38%)
Oct 24, 2018 0.2951 0.2951 0.2811 0.2811 10,100 -0.01(-3.07%)
Oct 23, 2018 0.2753 0.2975 0.2753 0.2900 1,200 +0.01(+5.45%)
Oct 22, 2018 0.2787 0.2787 0.2750 0.2750 12,270 -0.04(-11.86%)
Oct 19, 2018 0.3001 0.3246 0.2750 0.3120 21,600 +0.01(+1.96%)
Oct 18, 2018 0.3400 0.3500 0.3060 0.3060 49,314 -0.01(-3.77%)
Oct 17, 2018 0.3155 0.3400 0.2930 0.3180 3,556 -0.03(-7.83%)
Oct 16, 2018 0.2711 0.3450 0.2711 0.3450 43,041 +0.03(+11.29%)
Oct 15, 2018 0.3100 0.3100 0.3000 0.3100 46,308 +0.00(+0.16%)
Oct 12, 2018 0.3095 0.3095 0.3095 0.3095 500 +0.02(+6.72%)
Oct 11, 2018 0.2902 0.2902 0.2900 0.2900 550 +0.00(+0.00%)
Oct 10, 2018 0.2920 0.2922 0.2900 0.2900 8,848 -0.02(-6.45%)
Oct 09, 2018 0.2950 0.3100 0.2900 0.3100 275,405 +0.02(+5.08%)
Oct 08, 2018 0.2850 0.3100 0.2825 0.2950 174,634 +0.01(+5.36%)
Oct 05, 2018 0.2750 0.2850 0.2750 0.2800 9,000 +0.00(+0.00%)
Oct 04, 2018 0.2800 0.2800 0.2750 0.2800 10,202 +0.00(+1.71%)
Oct 03, 2018 0.2850 0.2850 0.2753 0.2753 16,100 -0.00(-1.68%)
Oct 02, 2018 0.2800 0.2800 0.2800 0.2800 4,000 +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.