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 (%)
Feb 28, 2018 0.2700 0.2999 0.2700 0.2900 31,500 +0.02(+7.41%)
Feb 27, 2018 0.2900 0.2900 0.2700 0.2700 15,278 -0.01(-3.57%)
Feb 26, 2018 0.2800 0.2900 0.2800 0.2800 33,017 +0.00(+0.00%)
Feb 23, 2018 0.2400 0.2900 0.2400 0.2800 193,288 +0.04(+16.29%)
Feb 22, 2018 0.2350 0.2408 0.2350 0.2408 4,876 -0.00(-0.51%)
Feb 21, 2018 0.2200 0.2497 0.2200 0.2420 70,383 -0.00(-0.16%)
Feb 20, 2018 0.2500 0.2500 0.2401 0.2424 11,691 -0.01(-3.05%)
Feb 16, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Feb 15, 2018 0.2290 0.2678 0.2290 0.2400 144,908 -0.02(-6.99%)
Feb 14, 2018 0.2460 0.2998 0.2460 0.2581 64,000 -0.00(-0.67%)
Feb 13, 2018 0.2500 0.2599 0.2330 0.2598 66,639 +0.02(+7.80%)
Feb 12, 2018 0.2151 0.2546 0.2151 0.2410 7,548 +0.01(+4.78%)
Feb 09, 2018 0.2250 0.2303 0.2150 0.2300 61,781 +0.01(+2.22%)
Feb 08, 2018 0.2700 0.2700 0.2200 0.2250 68,405 -0.04(-15.25%)
Feb 07, 2018 0.2600 0.3000 0.2207 0.2655 1,180 -0.03(-11.50%)
Feb 06, 2018 0.2200 0.3000 0.2150 0.3000 77,721 +0.08(+36.36%)
Feb 05, 2018 0.2405 0.2500 0.2130 0.2200 18,374 -0.03(-12.00%)
Feb 02, 2018 0.2607 0.2615 0.2500 0.2500 121,600 -0.02(-5.68%)
Feb 01, 2018 0.2406 0.2700 0.2405 0.2651 37,442 +0.01(+1.98%)
Jan 31, 2018 0.2501 0.2599 0.2300 0.2599 126,593 +0.01(+3.96%)
Jan 30, 2018 0.2649 0.2649 0.2500 0.2500 6,700 +0.00(+0.00%)
Jan 29, 2018 0.2511 0.2675 0.2500 0.2500 122,085 -0.01(-5.46%)
Jan 26, 2018 0.2750 0.2780 0.2511 0.2645 84,511 -0.01(-2.06%)
Jan 25, 2018 0.2582 0.2800 0.2582 0.2700 69,613 +0.01(+4.53%)
Jan 24, 2018 0.2689 0.3099 0.2583 0.2583 235,247 -0.01(-3.98%)
Jan 23, 2018 0.2712 0.2900 0.2600 0.2690 240,274 -0.01(-3.93%)
Jan 22, 2018 0.3204 0.2600 0.2800 261,929 +0.02(+7.69%)
Jan 19, 2018 0.2389 0.2900 0.2389 0.2600 240,722 +0.03(+13.04%)
Jan 18, 2018 0.2255 0.2390 0.2121 0.2300 84,012 +0.00(+0.00%)
Jan 17, 2018 0.2288 0.2400 0.2082 0.2300 39,888 +0.00(+0.00%)
Jan 16, 2018 0.2300 0.2389 0.1490 0.2300 95,140 +0.00(+0.87%)
Jan 12, 2018 0.2280 0.2280 0.2280 0 -0.00(-0.82%)
Jan 11, 2018 0.2215 0.2320 0.2215 0.2299 58,483 +0.00(+2.18%)
Jan 10, 2018 0.2160 0.2250 0.2052 0.2250 57,743 +0.01(+4.51%)
Jan 09, 2018 0.2001 0.2200 0.2001 0.2153 46,266 -0.00(-2.14%)
Jan 08, 2018 0.2300 0.2300 0.2110 0.2200 6,840 +0.01(+4.76%)
Jan 05, 2018 0.2060 0.2123 0.2001 0.2100 131,050 -0.00(-2.19%)
Jan 04, 2018 0.2298 0.2298 0.2100 0.2147 44,041 -0.02(-6.55%)
Jan 03, 2018 0.2000 0.2399 0.2000 0.2298 70,138 +0.02(+11.53%)
Jan 02, 2018 0.2225 0.2000 0.2060 55,602 -0.02(-10.43%)
Dec 29, 2017 0.2300 0.2300 0.2300 0 +0.03(+15.06%)
Dec 28, 2017 0.1812 0.1999 0.1812 0.1999 42,226 +0.01(+3.40%)
Dec 27, 2017 0.1901 0.1999 0.1850 0.1933 233,661 -0.02(-7.94%)
Dec 26, 2017 0.1950 0.2100 0.1901 0.2100 34,414 +0.01(+7.69%)
Dec 22, 2017 0.2250 0.2300 0.1730 0.1950 232,019 -0.03(-13.33%)
Dec 21, 2017 0.2002 0.2250 0.2000 0.2250 43,822 +0.02(+9.76%)
Dec 20, 2017 0.2100 0.2299 0.2002 0.2050 40,102 -0.01(-4.20%)
Dec 19, 2017 0.2160 0.2300 0.2061 0.2140 29,850 -0.00(-0.66%)
Dec 18, 2017 0.2300 0.2362 0.2040 0.2154 27,697 +0.00(+1.84%)
Dec 15, 2017 0.2201 0.2362 0.2006 0.2115 23,508 -0.01(-3.86%)
Dec 14, 2017 0.2002 0.2362 0.2001 0.2200 69,521 +0.00(+2.28%)
Dec 13, 2017 0.2300 0.2425 0.2002 0.2151 15,897 -0.02(-8.93%)
Dec 12, 2017 0.2400 0.2424 0.1799 0.2362 93,518 +0.02(+8.67%)
Dec 11, 2017 0.2106 0.2425 0.2106 0.2173 41,764 -0.00(-1.20%)
Dec 08, 2017 0.2107 0.2400 0.2106 0.2200 63,372 -0.01(-2.22%)
Dec 07, 2017 0.2300 0.2400 0.2107 0.2250 21,248 +0.01(+2.27%)
Dec 06, 2017 0.2300 0.2400 0.2101 0.2200 39,785 -0.01(-2.22%)
Dec 05, 2017 0.2250 0.2300 0.2250 0.2250 44,816 -0.01(-2.17%)
Dec 04, 2017 0.2400 0.2400 0.2101 0.2300 6,074 +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.