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

Acorn Energy Inc (OP: ACFN )

9.010 -0.190 (-2.07%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 24, 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 (%)
May 31, 2022 0.4546 0.4546 0.4090 0.4400 36,855 -0.02(-3.97%)
May 27, 2022 0.4826 0.4826 0.4510 0.4582 10,251 +0.00(+0.15%)
May 26, 2022 0.4856 0.5010 0.4575 0.4575 2,662 -0.04(-8.68%)
May 25, 2022 0.5200 0.5200 0.5010 0.5010 2,581 -0.01(-1.76%)
May 24, 2022 0.5000 0.5400 0.5000 0.5100 63,851 +0.04(+8.51%)
May 23, 2022 0.4700 0.4900 0.4700 0.4700 8,237 +0.00(+0.00%)
May 20, 2022 0.4853 0.4853 0.4700 0.4700 7,140 +0.01(+2.17%)
May 19, 2022 0.4500 0.4600 0.4500 0.4600 1,702 +0.02(+4.52%)
May 18, 2022 0.4100 0.4937 0.4100 0.4401 111,789 +0.03(+7.34%)
May 17, 2022 0.4200 0.4200 0.4100 0.4100 17,204 -0.00(-0.49%)
May 16, 2022 0.4000 0.4120 0.4000 0.4120 1,306 +0.01(+3.00%)
May 13, 2022 0.4010 0.4200 0.3800 0.4000 163,854 +0.00(+0.00%)
May 12, 2022 0.4100 0.4100 0.4000 0.4000 12,280 -0.01(-2.46%)
May 11, 2022 0.4090 0.4175 0.4060 0.4101 17,964 +0.00(+0.27%)
May 10, 2022 0.4250 0.4250 0.3948 0.4090 15,175 -0.02(-3.76%)
May 09, 2022 0.4250 0.4451 0.4250 0.4250 5,100 -0.02(-3.41%)
May 06, 2022 0.4438 0.4445 0.4400 0.4400 1,000 +0.03(+7.42%)
May 05, 2022 0.4096 0.4096 0.4096 0.4096 4,737 -0.05(-10.76%)
May 04, 2022 0.4590 0.4620 0.4590 0.4590 7,400 +0.00(+0.88%)
May 03, 2022 0.4575 0.4723 0.4550 0.4550 22,700 +0.01(+1.11%)
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.