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

Acorn Energy Inc (OP: ACFN )

7.000 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 18, 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 (%)
Mar 31, 2022 0.4200 0.5900 0.4200 0.5100 26,428 +0.00(+0.00%)
Mar 30, 2022 0.4998 0.5100 0.4998 0.5100 21,087 +0.01(+2.14%)
Mar 29, 2022 0.4890 0.4993 0.4101 0.4993 44,789 -0.01(-2.10%)
Mar 28, 2022 0.5500 0.5500 0.4830 0.5100 5,706 -0.03(-5.57%)
Mar 25, 2022 0.5427 0.5427 0.4902 0.5401 360 +0.01(+2.04%)
Mar 24, 2022 0.5400 0.5400 0.4900 0.5293 9,701 -0.01(-1.98%)
Mar 23, 2022 0.5300 0.5405 0.5300 0.5400 3,100 +0.05(+10.20%)
Mar 21, 2022 0.4900 0 +0.00(+0.00%)
Mar 18, 2022 0.5131 0.5131 0.4862 0.4900 13,015 -0.02(-4.50%)
Mar 17, 2022 0.5498 0.5498 0.5131 0.5131 3,100 -0.04(-6.71%)
Mar 16, 2022 0.4880 0.5900 0.4880 0.5500 10,951 +0.00(+0.00%)
Mar 15, 2022 0.4862 0.5550 0.4862 0.5500 23,520 +0.03(+5.77%)
Mar 14, 2022 0.5500 0.5500 0.4860 0.5200 48,500 -0.02(-3.58%)
Mar 11, 2022 0.5475 0.5475 0.5300 0.5393 1,206 -0.01(-1.50%)
Mar 09, 2022 0.5475 15 +0.05(+9.57%)
Mar 08, 2022 0.5000 0.5000 0.4930 0.4997 3,543 -0.00(-0.06%)
Mar 07, 2022 0.5500 0.5500 0.4493 0.5000 251,624 -0.04(-6.89%)
Mar 04, 2022 0.5370 0.5370 0.5370 0.5370 100 -0.01(-2.36%)
Mar 03, 2022 0.5400 0.5500 0.5250 0.5500 17,522 +0.00(+0.00%)
Mar 02, 2022 0.5400 0.5500 0.5400 0.5500 2,900 +0.00(+0.02%)
Feb 28, 2022 0.5499 11 -0.00(-0.05%)
Feb 25, 2022 0.5550 0.5600 0.5502 0.5502 4,826 -0.00(-0.60%)
Feb 24, 2022 0.5800 0.6100 0.5500 0.5535 16,612 +0.00(+0.64%)
Feb 23, 2022 0.5500 0.5599 0.5500 0.5500 12,060 -0.02(-3.51%)
Feb 18, 2022 0.5801 0.5700 13,255 +0.01(+1.97%)
Feb 17, 2022 0.5550 0.5600 0.5500 0.5590 15,028 -0.01(-1.93%)
Feb 16, 2022 0.5520 0.5700 0.5500 0.5700 7,084 +0.00(+0.00%)
Feb 15, 2022 0.5700 0.5700 0.5700 0.5700 4,504 -0.02(-3.39%)
Feb 14, 2022 0.5900 0.5900 0.5900 0.5900 234 -0.01(-1.67%)
Feb 11, 2022 0.5825 0.6000 0.5650 0.6000 9,202 +0.03(+5.28%)
Feb 10, 2022 0.5800 0.5800 0.5699 0.5699 1,200 -0.01(-1.74%)
Feb 09, 2022 0.5750 0.5800 0.5750 0.5800 4,200 -0.01(-1.69%)
Feb 08, 2022 0.5900 0.5900 0.5900 0.5900 3,001 -0.02(-3.28%)
Feb 07, 2022 0.5600 0.6100 0.5600 0.6100 514 +0.06(+10.91%)
Feb 04, 2022 0.5600 0.5700 0.5500 0.5500 6,840 +0.00(+0.00%)
Feb 03, 2022 0.5988 0.5429 0.5500 13,651 -0.05(-8.15%)
Feb 02, 2022 0.5700 0.5988 0.5650 0.5988 14,618 +0.03(+4.59%)
Feb 01, 2022 0.5133 0.5725 0.5133 0.5725 7,203 +0.01(+2.23%)
Jan 31, 2022 0.5150 0.5601 0.5150 0.5600 5,702 -0.01(-1.75%)
Jan 28, 2022 0.6100 0.6100 0.5500 0.5700 79,285 -0.04(-6.47%)
Jan 27, 2022 0.5750 0.6094 0.5750 0.6094 37,478 +0.03(+5.98%)
Jan 26, 2022 0.5750 0.5751 0.5750 0.5750 2,640 -0.01(-0.86%)
Jan 25, 2022 0.5800 0.5800 0.5800 0.5800 16,650 -0.01(-1.69%)
Jan 24, 2022 0.5800 0.5999 0.5800 0.5900 30,245 -0.01(-1.67%)
Jan 21, 2022 0.6000 0.6099 0.5900 0.6000 103,068 -0.00(-0.08%)
Jan 20, 2022 0.6005 0.6050 0.6005 0.6005 11,900 +0.00(+0.00%)
Jan 19, 2022 0.6188 0.6188 0.6005 0.6005 24,078 +0.00(+0.00%)
Jan 18, 2022 0.5900 0.6005 0.5900 0.6005 2,963 +0.00(+0.00%)
Jan 14, 2022 0.6005 0 -0.00(-0.69%)
Jan 13, 2022 0.5902 0.6233 0.5900 0.6047 35,593 -0.02(-3.25%)
Jan 12, 2022 0.6100 0.6250 0.6100 0.6250 18,344 +0.02(+3.99%)
Jan 11, 2022 0.6155 0.6155 0.6010 0.6010 10,450 +0.00(+0.00%)
Jan 10, 2022 0.6200 0.6200 0.6010 0.6010 5,920 -0.00(-0.74%)
Jan 07, 2022 0.6200 0.6200 0.6055 0.6055 9,685 -0.01(-2.34%)
Jan 06, 2022 0.6200 0.6200 0.6110 0.6200 13,300 -0.01(-0.80%)
Jan 05, 2022 0.6112 0.6250 0.6112 0.6250 31,677 -0.01(-0.79%)
Jan 04, 2022 0.6300 0.6300 0.6112 0.6300 863 +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.