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 (%)
May 28, 2021 0.5901 0.6098 0.5850 0.5900 8,887 -0.01(-1.65%)
May 27, 2021 0.5851 0.6098 0.5851 0.5999 3,390 +0.01(+2.32%)
May 26, 2021 0.6033 0.6050 0.5863 0.5863 21,069 -0.01(-1.87%)
May 25, 2021 0.6000 0.6011 0.5850 0.5975 19,284 +0.00(+0.49%)
May 24, 2021 0.6098 0.6098 0.5801 0.5946 18,266 -0.01(-2.12%)
May 21, 2021 0.5600 0.6150 0.5600 0.6075 15,858 +0.03(+5.14%)
May 20, 2021 0.5871 0.6000 0.5778 0.5778 35,718 -0.01(-2.07%)
May 19, 2021 0.6376 0.6400 0.5900 0.5900 21,326 -0.02(-2.48%)
May 18, 2021 0.5900 0.6199 0.5871 0.6050 9,815 -0.01(-2.40%)
May 17, 2021 0.5886 0.6350 0.5871 0.6199 21,279 +0.03(+5.59%)
May 14, 2021 0.5850 0.5900 0.5850 0.5871 9,571 +0.02(+3.00%)
May 13, 2021 0.6600 0.6650 0.5700 0.5700 105,136 -0.08(-12.31%)
May 12, 2021 0.6400 0.6900 0.6400 0.6500 186,617 +0.01(+1.56%)
May 11, 2021 0.6200 0.6500 0.6000 0.6400 41,186 +0.02(+3.23%)
May 10, 2021 0.6200 0.6200 0.6007 0.6200 5,159 +0.00(+0.00%)
May 07, 2021 0.5950 0.6200 0.5700 0.6200 1,765 +0.00(+0.02%)
May 06, 2021 0.5801 0.6200 0.5750 0.6199 6,034 +0.00(+0.03%)
May 05, 2021 0.5950 0.6197 0.5730 0.6197 8,021 +0.02(+3.28%)
May 04, 2021 0.6300 0.6300 0.6000 0.6000 6,081 -0.03(-4.76%)
May 03, 2021 0.6200 0.6300 0.5954 0.6300 34,653 +0.01(+1.61%)
Apr 30, 2021 0.6200 0.6200 0.5700 0.6200 20,700 +0.00(+0.00%)
Apr 29, 2021 0.5900 0.6200 0.5900 0.6200 27,797 +0.01(+1.64%)
Apr 28, 2021 0.6000 0.6195 0.5950 0.6100 3,557 +0.00(+0.00%)
Apr 27, 2021 0.6200 0.6250 0.6000 0.6100 13,400 -0.01(-1.61%)
Apr 26, 2021 0.5900 0.6300 0.5900 0.6200 30,458 +0.03(+5.08%)
Apr 23, 2021 0.6000 0.6200 0.5800 0.5900 50,800 -0.01(-1.67%)
Apr 22, 2021 0.5800 0.6000 0.5750 0.6000 6,298 +0.01(+1.69%)
Apr 21, 2021 0.5850 0.5900 0.5800 0.5900 3,439 +0.01(+0.85%)
Apr 20, 2021 0.5900 0.6000 0.5700 0.5850 3,895 -0.01(-0.85%)
Apr 19, 2021 0.6000 0.6000 0.5900 0.5900 8,805 +0.00(+0.00%)
Apr 16, 2021 0.6000 0.6000 0.5900 0.5900 7,500 -0.01(-1.67%)
Apr 15, 2021 0.5700 0.6150 0.5700 0.6000 117,699 +0.00(+0.00%)
Apr 14, 2021 0.6645 0.6645 0.6000 0.6000 38,597 -0.05(-7.62%)
Apr 13, 2021 0.6500 0.6600 0.6495 0.6495 15,060 -0.00(-0.03%)
Apr 12, 2021 0.6001 0.6500 0.6000 0.6497 16,614 +0.03(+4.79%)
Apr 09, 2021 0.6652 0.6680 0.6100 0.6200 24,900 -0.02(-2.36%)
Apr 08, 2021 0.6800 0.6800 0.6000 0.6350 28,986 -0.04(-5.22%)
Apr 07, 2021 0.6400 0.6800 0.6400 0.6700 9,763 +0.01(+1.52%)
Apr 06, 2021 0.6800 0.6990 0.6305 0.6600 27,134 -0.02(-2.94%)
Apr 05, 2021 0.7000 0.7000 0.6800 0.6800 69,181 +0.01(+1.49%)
Apr 01, 2021 0.6000 0.6700 0.6000 0.6700 72,000 +0.04(+6.35%)
Mar 31, 2021 0.6300 0.6325 0.6000 0.6300 21,311 -0.00(-0.40%)
Mar 30, 2021 0.6325 0.6340 0.6300 0.6325 22,947 +0.00(+0.00%)
Mar 29, 2021 0.6453 0.6515 0.6151 0.6325 34,987 +0.00(+0.35%)
Mar 26, 2021 0.6500 0.6500 0.6303 0.6303 1,900 +0.00(+0.05%)
Mar 25, 2021 0.6399 0.6500 0.6218 0.6300 8,590 -0.01(-1.32%)
Mar 24, 2021 0.6900 0.6900 0.6375 0.6384 23,143 +0.01(+1.01%)
Mar 23, 2021 0.6880 0.6880 0.6220 0.6320 81,998 -0.06(-8.14%)
Mar 22, 2021 0.5918 0.6880 0.5918 0.6880 95,741 +0.09(+14.67%)
Mar 19, 2021 0.6100 0.6100 0.5500 0.6000 28,000 +0.02(+2.58%)
Mar 18, 2021 0.5808 0.6100 0.5754 0.5849 29,936 -0.03(-4.11%)
Mar 17, 2021 0.6000 0.6100 0.5500 0.6100 64,617 +0.01(+1.67%)
Mar 16, 2021 0.6000 0.6300 0.6000 0.6000 205,507 +0.03(+4.35%)
Mar 15, 2021 0.5100 0.6000 0.5100 0.5750 123,673 +0.07(+13.97%)
Mar 12, 2021 0.5590 0.5590 0.5010 0.5045 16,200 -0.05(-8.27%)
Mar 11, 2021 0.5400 0.5790 0.5300 0.5500 124,895 +0.01(+2.04%)
Mar 10, 2021 0.5250 0.5395 0.4800 0.5390 37,285 +0.01(+2.67%)
Mar 09, 2021 0.5300 0.5300 0.5000 0.5250 119,120 -0.01(-0.94%)
Mar 08, 2021 0.4600 0.5300 0.4600 0.5300 152,448 +0.03(+6.00%)
Mar 05, 2021 0.5000 0.5100 0.4900 0.5000 273,800 +0.00(+0.00%)
Mar 04, 2021 0.5000 0.5050 0.4601 0.5000 133,934 +0.00(+0.00%)
Mar 03, 2021 0.4900 0.5000 0.4600 0.5000 41,069 +0.02(+3.09%)
Mar 02, 2021 0.4900 0.5000 0.4511 0.4850 61,057 -0.02(-3.00%)
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.