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

Acorn Energy Inc (OP: ACFN )

9.200 UNCHANGED
Streaming Delayed Price Updated: 2:13 PM EDT, May 23, 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 (%)
Jun 30, 2021 0.5950 0.6100 0.5900 0.6000 8,876 +0.00(+0.00%)
Jun 29, 2021 0.5600 0.6000 0.5600 0.6000 157,638 +0.01(+1.69%)
Jun 28, 2021 0.5500 0.5900 0.5500 0.5900 6,102 +0.04(+7.14%)
Jun 25, 2021 0.5500 0.5782 0.5500 0.5507 6,191 +0.00(+0.04%)
Jun 24, 2021 0.5795 0.5795 0.5500 0.5505 13,903 +0.00(+0.09%)
Jun 23, 2021 0.5647 0.5789 0.5500 0.5500 10,852 -0.03(-5.16%)
Jun 22, 2021 0.5791 0.5799 0.5791 0.5799 654 +0.02(+3.55%)
Jun 21, 2021 0.5500 0.5900 0.5500 0.5600 27,909 +0.00(+0.63%)
Jun 18, 2021 0.5776 0.6000 0.5551 0.5565 9,600 -0.04(-7.25%)
Jun 17, 2021 0.5500 0.6000 0.5500 0.6000 2,828 +0.02(+4.26%)
Jun 16, 2021 0.6100 0.6100 0.5502 0.5755 13,712 -0.02(-4.08%)
Jun 15, 2021 0.5800 0.6100 0.5200 0.6000 184,718 +0.04(+6.95%)
Jun 14, 2021 0.6000 0.6000 0.4885 0.5610 23,473 -0.04(-6.50%)
Jun 11, 2021 0.5850 0.6000 0.5500 0.6000 13,775 +0.00(+0.00%)
Jun 10, 2021 0.5400 0.6000 0.4530 0.6000 142,739 +0.01(+1.83%)
Jun 09, 2021 0.5505 0.5900 0.5505 0.5892 30,669 +0.00(+0.72%)
Jun 08, 2021 0.5900 0.5900 0.5500 0.5850 18,955 +0.01(+0.86%)
Jun 07, 2021 0.5700 0.5800 0.5600 0.5800 12,640 +0.01(+1.75%)
Jun 04, 2021 0.5900 0.6000 0.5700 0.5700 53,197 -0.02(-3.39%)
Jun 03, 2021 0.5908 0.6000 0.5800 0.5900 29,153 -0.01(-1.67%)
Jun 02, 2021 0.6084 0.6100 0.6000 0.6000 10,730 -0.01(-1.64%)
Jun 01, 2021 0.6096 0.6100 0.6000 0.6100 30,557 +0.02(+3.39%)
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%)
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.