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

Acorn Energy Inc (OP: ACFN )

8.000 -1.000 (-11.11%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 2, 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 (%)
Apr 30, 2024 9.720 9.720 9.720 9.720 295 -0.00(-0.05%)
Apr 29, 2024 9.000 10.00 8.940 9.725 12,528 +0.72(+8.06%)
Apr 26, 2024 8.500 9.000 8.457 9.000 1,577 +0.75(+9.09%)
Apr 25, 2024 8.200 8.250 7.700 8.250 2,303 -0.70(-7.82%)
Apr 23, 2024 8.950 36 +1.45(+19.33%)
Apr 22, 2024 7.500 7.848 7.222 7.500 4,569 +0.50(+7.14%)
Apr 18, 2024 7.000 2 +0.19(+2.79%)
Apr 17, 2024 6.810 6.810 6.810 6.810 381 +0.01(+0.15%)
Apr 16, 2024 6.800 6.800 6.800 6.800 119 -0.40(-5.56%)
Apr 10, 2024 7.200 0 -0.05(-0.69%)
Apr 08, 2024 7.250 39 -0.25(-3.33%)
Apr 05, 2024 7.150 7.640 7.150 7.500 5,111 +0.35(+4.90%)
Apr 04, 2024 7.138 7.150 7.138 7.150 618 +0.01(+0.14%)
Apr 03, 2024 7.050 7.150 7.050 7.140 2,618 -0.01(-0.14%)
Apr 01, 2024 7.150 110 +0.15(+2.14%)
Mar 28, 2024 7.000 7.000 6.400 7.000 1,859 -0.30(-4.11%)
Mar 25, 2024 7.300 0 +0.05(+0.69%)
Mar 22, 2024 7.250 7.250 7.250 7.250 716 +0.00(+0.00%)
Mar 21, 2024 7.750 7.750 7.250 7.250 1,940 -0.30(-3.97%)
Mar 20, 2024 7.500 7.550 7.500 7.550 1,049 +0.90(+13.53%)
Mar 18, 2024 6.650 0 -1.30(-16.35%)
Mar 15, 2024 7.890 7.950 7.890 7.950 254 +0.05(+0.63%)
Mar 14, 2024 7.900 7.950 7.900 7.900 595 -0.05(-0.63%)
Mar 13, 2024 7.800 7.980 7.800 7.950 2,483 +0.09(+1.11%)
Mar 12, 2024 7.500 7.862 7.220 7.862 2,123 +0.61(+8.45%)
Mar 11, 2024 6.750 7.250 6.050 7.250 6,759 +0.15(+2.11%)
Mar 08, 2024 7.079 7.190 7.079 7.100 1,849 +0.10(+1.43%)
Mar 07, 2024 6.450 7.200 6.450 7.000 7,746 +0.80(+12.90%)
Mar 06, 2024 6.040 6.200 6.040 6.200 4,060 +0.16(+2.65%)
Mar 05, 2024 6.050 6.050 6.040 6.040 668 +0.02(+0.33%)
Feb 28, 2024 6.020 6 +0.00(+0.00%)
Feb 27, 2024 6.200 6.200 6.020 6.020 1,310 -0.19(-3.06%)
Feb 22, 2024 6.210 50 +0.00(+0.00%)
Feb 21, 2024 6.000 6.210 6.000 6.210 1,255 +0.16(+2.64%)
Feb 20, 2024 6.050 6.050 6.050 6.050 879 +0.05(+0.83%)
Feb 16, 2024 6.000 6.000 6.000 6.000 1,073 +0.15(+2.56%)
Feb 14, 2024 5.850 102 +0.09(+1.56%)
Feb 12, 2024 5.760 47 -0.39(-6.34%)
Feb 09, 2024 6.150 6.150 6.150 6.150 390 +0.10(+1.65%)
Feb 08, 2024 6.150 6.150 6.050 6.050 503 +0.05(+0.83%)
Feb 02, 2024 6.000 53 +0.00(+0.00%)
Jan 31, 2024 6.000 29 +0.00(+0.00%)
Jan 30, 2024 6.100 6.100 5.800 6.000 995 -0.25(-4.00%)
Jan 29, 2024 6.000 6.250 6.000 6.250 514 +0.15(+2.46%)
Jan 26, 2024 6.250 6.275 6.100 6.100 1,000 +0.00(+0.00%)
Jan 22, 2024 6.100 12 +0.11(+1.84%)
Jan 19, 2024 6.350 6.350 5.918 5.990 704 -0.36(-5.67%)
Jan 18, 2024 6.350 6.350 6.350 6.350 1,310 -0.15(-2.31%)
Jan 17, 2024 6.700 6.700 6.500 6.500 403 -0.50(-7.14%)
Jan 16, 2024 7.000 7.000 7.000 7.000 407 +0.25(+3.70%)
Jan 12, 2024 6.750 6.750 6.750 6.750 1,719 +0.05(+0.75%)
Jan 09, 2024 6.700 0 +0.35(+5.51%)
Jan 04, 2024 6.350 6 -0.65(-9.29%)
Jan 03, 2024 6.250 7.000 6.250 7.000 1,617 +0.35(+5.26%)
Jan 02, 2024 6.360 6.650 6.360 6.650 2,310 +0.56(+9.20%)
Dec 29, 2023 5.900 6.090 5.900 6.090 1,597 -0.21(-3.33%)
Dec 28, 2023 6.300 6.300 6.300 6.300 212 +0.00(+0.00%)
Dec 27, 2023 6.310 6.310 6.300 6.300 896 -0.02(-0.32%)
Dec 26, 2023 6.320 6.320 6.320 6.320 596 -0.08(-1.25%)
Dec 22, 2023 6.350 6.500 6.350 6.400 999 +0.05(+0.79%)
Dec 21, 2023 6.350 6.350 6.350 6.350 1,030 +0.00(+0.00%)
Dec 20, 2023 6.350 6.350 6.350 6.350 896 -0.02(-0.38%)
Dec 19, 2023 6.350 6.380 6.350 6.374 3,725 +0.27(+4.49%)
Dec 18, 2023 6.450 6.450 6.100 6.100 2,637 -0.40(-6.15%)
Dec 15, 2023 6.500 6.500 6.500 6.500 7,990 +0.00(+0.00%)
Dec 14, 2023 6.600 6.600 6.150 6.500 2,795 -0.20(-2.99%)
Dec 13, 2023 6.666 6.700 6.650 6.700 1,633 +0.00(+0.00%)
Dec 12, 2023 6.700 6.700 6.700 6.700 572 +0.05(+0.75%)
Dec 11, 2023 6.630 6.650 6.410 6.650 2,945 -0.45(-6.34%)
Dec 04, 2023 7.100 81 +0.20(+2.90%)
Dec 01, 2023 6.900 6.900 6.900 6.900 352 +0.00(+0.00%)
Nov 30, 2023 7.500 7.500 6.400 6.900 6,278 -0.53(-7.13%)
Nov 29, 2023 7.430 7.430 7.430 7.430 202 -0.02(-0.27%)
Nov 28, 2023 7.200 7.450 7.200 7.450 1,673 +0.04(+0.54%)
Nov 27, 2023 7.400 7.410 7.200 7.410 4,507 -0.19(-2.50%)
Nov 24, 2023 7.600 7.600 7.600 7.600 100 -0.15(-1.94%)
Nov 22, 2023 7.550 7.750 7.110 7.750 2,960 -0.34(-4.17%)
Nov 21, 2023 7.950 8.087 7.950 8.087 1,896 +0.59(+7.83%)
Nov 20, 2023 7.000 8.400 7.000 7.500 5,576 +0.00(+0.00%)
Nov 17, 2023 7.500 7.500 7.500 7.500 407 +0.25(+3.45%)
Nov 16, 2023 7.000 7.250 6.900 7.250 833 +0.30(+4.32%)
Nov 15, 2023 6.950 6.950 6.950 6.950 1,047 +0.20(+2.96%)
Nov 14, 2023 6.750 6.750 6.750 6.750 465 +0.05(+0.75%)
Nov 13, 2023 6.700 6.700 6.700 6.700 1,605 +0.00(+0.00%)
Nov 10, 2023 6.500 6.700 6.500 6.700 4,264 +0.70(+11.67%)
Nov 09, 2023 6.084 6.084 6.000 6.000 857 +0.80(+15.38%)
Nov 08, 2023 5.050 5.200 5.050 5.200 1,068 +0.15(+2.97%)
Nov 07, 2023 5.050 5.050 5.050 5.050 285 +0.00(+0.00%)
Nov 06, 2023 5.050 5.050 5.050 5.050 212 +0.00(+0.00%)
Nov 03, 2023 5.050 5.050 5.050 5.050 1,115 +0.00(+0.00%)
Nov 02, 2023 5.050 5.050 5.050 5.050 358 -0.05(-0.98%)
Nov 01, 2023 5.100 5.100 5.100 5.100 301 +0.14(+2.82%)
Oct 31, 2023 4.960 4.960 4.960 4.960 136 -0.04(-0.80%)
Oct 30, 2023 5.030 5.030 5.000 5.000 344 -0.05(-0.99%)
Oct 26, 2023 5.050 1 -0.05(-0.98%)
Oct 25, 2023 5.100 5.100 5.100 5.100 349 +0.10(+2.00%)
Oct 24, 2023 5.270 5.270 5.000 5.000 818 -0.21(-4.03%)
Oct 23, 2023 5.210 5.210 5.210 5.210 192 +0.00(+0.00%)
Oct 20, 2023 5.210 5.210 5.210 5.210 156 +0.00(+0.00%)
Oct 19, 2023 5.210 5.210 5.210 5.210 561 -0.29(-5.27%)
Oct 17, 2023 5.500 50 -0.60(-9.84%)
Oct 16, 2023 6.100 6.100 6.100 6.100 112 +0.00(+0.00%)
Oct 13, 2023 6.100 6.100 6.100 6.100 344 -0.01(-0.16%)
Oct 12, 2023 6.110 6.110 6.110 6.110 511 -0.14(-2.24%)
Oct 11, 2023 6.250 6.250 6.250 6.250 136 -0.12(-1.88%)
Oct 09, 2023 6.370 0 +0.07(+1.11%)
Oct 06, 2023 6.360 6.360 6.300 6.300 289 +5.86(+1331.17%)
Sep 07, 2023 0.4402 0 +0.08(+22.28%)
Sep 06, 2023 0.3600 0.3690 0.3600 0.3600 4,775 +0.00(+0.00%)
Sep 05, 2023 0.3600 0.3900 0.3600 0.3600 17,465 -0.02(-4.76%)
Sep 01, 2023 0.3690 0.3780 0.3690 0.3780 15,500 +0.02(+5.00%)
Aug 31, 2023 0.3695 0.3700 0.3600 0.3600 13,500 -0.01(-2.57%)
Aug 30, 2023 0.3600 0.3695 0.3600 0.3695 1,844 +0.01(+2.64%)
Aug 29, 2023 0.3700 0.3799 0.3600 0.3600 2,000 -0.01(-2.70%)
Aug 28, 2023 0.3700 0.3700 0.3700 0.3700 1,003 +0.01(+2.78%)
Aug 25, 2023 0.3600 0.3600 0.3600 0.3600 205 -0.02(-5.26%)
Aug 24, 2023 0.3575 0.3800 0.3388 0.3800 1,090 +0.00(+0.00%)
Aug 23, 2023 0.3300 0.3800 0.3300 0.3800 615 +0.02(+5.56%)
Aug 21, 2023 0.3600 51 +0.00(+0.00%)
Aug 18, 2023 0.3400 0.3600 0.3400 0.3600 617 +0.05(+16.13%)
Aug 17, 2023 0.3310 0.3448 0.3100 0.3100 37,777 -0.05(-13.89%)
Aug 16, 2023 0.3600 0.3618 0.3400 0.3600 17,933 +0.02(+5.88%)
Aug 15, 2023 0.3201 0.3400 0.3201 0.3400 3,153 +0.02(+6.25%)
Aug 14, 2023 0.3500 0.3600 0.3200 0.3200 2,505 -0.03(-8.57%)
Aug 11, 2023 0.3655 0.3655 0.3400 0.3500 106,453 +0.00(+0.00%)
Aug 10, 2023 0.3100 0.3655 0.3100 0.3500 47,675 +0.05(+16.67%)
Aug 09, 2023 0.2750 0.3000 0.2750 0.3000 800 +0.02(+7.14%)
Aug 08, 2023 0.2860 0.2860 0.2750 0.2800 8,700 -0.02(-6.67%)
Aug 07, 2023 0.2940 0.3100 0.2900 0.3000 13,445 +0.00(+0.33%)
Aug 04, 2023 0.2600 0.3000 0.2500 0.2990 52,696 -0.00(-0.33%)
Aug 03, 2023 0.3000 0.3004 0.2500 0.3000 63,943 -0.01(-3.23%)
Aug 01, 2023 0.3100 50 -0.00(-0.10%)
Jul 31, 2023 0.3150 0.3150 0.3100 0.3103 7,671 +0.00(+0.62%)
Jul 28, 2023 0.3084 0.3084 0.3084 0.3084 125 +0.00(+1.11%)
Jul 27, 2023 0.3075 0.3100 0.3050 0.3050 16,457 +0.02(+5.17%)
Jul 26, 2023 0.3000 0.3000 0.2655 0.2900 24,001 +0.00(+1.58%)
Jul 24, 2023 0.2855 86 -0.02(-7.24%)
Jul 21, 2023 0.2855 0.3078 0.2855 0.3078 1,061 -0.01(-3.81%)
Jul 19, 2023 0.3200 30 -0.01(-3.03%)
Jul 18, 2023 0.3275 0.3300 0.3275 0.3300 1,091 +0.00(+1.29%)
Jul 17, 2023 0.3258 0.3258 0.3258 0.3258 1,040 -0.00(-0.21%)
Jul 14, 2023 0.3265 0.3265 0.3265 0.3265 1,000 -0.00(-1.06%)
Jul 13, 2023 0.3300 0.3300 0.3300 0.3300 1,402 +0.00(+0.00%)
Jul 12, 2023 0.3300 0.3300 0.3300 0.3300 1,000 +0.01(+3.13%)
Jul 11, 2023 0.3200 0.3200 0.3200 0.3200 918 -0.00(-0.78%)
Jul 10, 2023 0.3250 0.3250 0.3200 0.3225 2,879 +0.00(+0.78%)
Jul 07, 2023 0.3250 0.3250 0.3200 0.3200 16,021 +0.00(+0.00%)
Jul 06, 2023 0.3200 0.3200 0.3200 0.3200 29,231 +0.00(+0.00%)
Jul 05, 2023 0.3200 0.3200 0.3200 0.3200 1,109 -0.02(-5.83%)
Jul 03, 2023 0.3200 0.3595 0.3200 0.3398 36,788 +0.02(+6.19%)
Jun 30, 2023 0.3200 0.3200 0.3200 0.3200 100 +0.01(+2.40%)
Jun 29, 2023 0.3150 0.3181 0.3125 0.3125 14,743 +0.00(+0.00%)
Jun 28, 2023 0.3125 0.3125 0.3100 0.3125 10,200 +0.00(+0.81%)
Jun 27, 2023 0.3100 0.3100 0.3100 0.3100 154 +0.00(+0.00%)
Jun 26, 2023 0.3100 0.3100 0.3100 0.3100 1,030 -0.00(-0.51%)
Jun 23, 2023 0.3100 0.3150 0.3100 0.3116 10,799 +0.00(+0.52%)
Jun 22, 2023 0.3106 0.3150 0.3100 0.3100 16,280 -0.00(-0.80%)
Jun 21, 2023 0.3075 0.3125 0.3075 0.3125 725 +0.01(+2.46%)
Jun 16, 2023 0.3050 6 -0.01(-1.61%)
Jun 15, 2023 0.3100 0.3100 0.3100 0.3100 200 -0.03(-8.82%)
May 08, 2023 0.3000 0.3400 0.3000 0.3400 157,339 +0.02(+6.25%)
May 05, 2023 0.3410 0.3410 0.3200 0.3200 2,550 -0.03(-9.22%)
May 04, 2023 0.3001 0.3700 0.3001 0.3525 31,124 +0.02(+6.82%)
May 03, 2023 0.3001 0.3300 0.3001 0.3300 1,200 -0.01(-2.94%)
May 02, 2023 0.3351 0.3525 0.3351 0.3400 1,300 -0.01(-2.86%)
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.