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 (%)
Dec 31, 2021 0.5950 0.6300 0.5950 0.6300 60,134 +0.05(+7.69%)
Dec 30, 2021 0.6045 0.6045 0.5850 0.5850 4,936 -0.01(-2.39%)
Dec 29, 2021 0.5700 0.5993 0.5700 0.5993 6,845 -0.00(-0.12%)
Dec 28, 2021 0.5650 0.6000 0.5650 0.6000 77,116 +0.03(+5.26%)
Dec 27, 2021 0.5650 0.5976 0.5650 0.5700 21,189 +0.01(+2.52%)
Dec 23, 2021 0.5561 0.5774 0.5560 0.5560 8,050 -0.04(-7.33%)
Dec 22, 2021 0.5700 0.6000 0.5550 0.6000 22,122 +0.01(+1.69%)
Dec 21, 2021 0.5602 0.5900 0.5602 0.5900 2,202 +0.02(+3.51%)
Dec 20, 2021 0.5730 0.5800 0.5650 0.5700 49,237 -0.03(-4.98%)
Dec 17, 2021 0.5999 0.5999 0.5850 0.5999 6,165 +0.00(+0.00%)
Dec 16, 2021 0.5850 0.5999 0.5850 0.5999 15,148 +0.02(+3.43%)
Dec 15, 2021 0.5935 0.5950 0.5800 0.5800 34,268 -0.01(-1.69%)
Dec 14, 2021 0.6100 0.6100 0.5830 0.5900 41,159 +0.01(+1.72%)
Dec 13, 2021 0.5903 0.5903 0.5751 0.5800 8,252 +0.01(+1.72%)
Dec 10, 2021 0.5702 0.5702 0.5702 0.5702 9,286 +0.00(+0.00%)
Dec 09, 2021 0.5702 0.5702 0.5702 0.5702 998 -0.03(-4.95%)
Dec 08, 2021 0.5905 0.6089 0.5715 0.5999 4,420 -0.01(-1.66%)
Dec 07, 2021 0.5516 0.6200 0.5516 0.6100 59,531 +0.01(+1.67%)
Dec 06, 2021 0.5600 0.6000 0.5400 0.6000 34,750 +0.00(+0.00%)
Dec 03, 2021 0.6000 0.6150 0.5537 0.6000 49,941 +0.01(+0.84%)
Dec 02, 2021 0.5700 0.6000 0.5700 0.5950 44,289 +0.01(+0.85%)
Dec 01, 2021 0.5699 0.5950 0.5600 0.5900 82,233 -0.01(-1.67%)
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%)
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.