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

Acorn Energy Inc (OP: ACFN )

9.000 +0.750 (+9.09%)
Streaming Delayed Price Updated: 2:19 PM EDT, Apr 26, 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, 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 +0.00(+0.00%)
Jun 14, 2023 0.3116 0.3125 0.3100 0.3100 24,403 +0.00(+0.00%)
Jun 13, 2023 0.3100 0.3150 0.3100 0.3100 5,120 +0.01(+3.33%)
Jun 12, 2023 0.3000 0.3001 0.3000 0.3000 18,500 -0.02(-6.07%)
Jun 09, 2023 0.2978 0.3194 0.2501 0.3194 48,319 +0.02(+7.36%)
Jun 08, 2023 0.2975 0.2975 0.2975 0.2975 166 -0.00(-0.83%)
Jun 07, 2023 0.3000 0.3095 0.3000 0.3000 9,065 -0.01(-2.44%)
Jun 06, 2023 0.3075 0.3075 0.3075 0.3075 956 -0.00(-0.81%)
Jun 05, 2023 0.3000 0.3100 0.3000 0.3100 3,642 +0.01(+3.33%)
Jun 02, 2023 0.2850 0.3000 0.2800 0.3000 52,751 +0.02(+7.14%)
Jun 01, 2023 0.2800 0.2938 0.2800 0.2800 7,940 -0.03(-8.74%)
May 31, 2023 0.2997 0.3068 0.2800 0.3068 19,901 -0.01(-3.94%)
May 30, 2023 0.3078 0.3195 0.2801 0.3194 40,301 +0.04(+14.07%)
May 26, 2023 0.2960 0.3050 0.2800 0.2800 10,437 -0.02(-6.82%)
May 25, 2023 0.3195 0.3195 0.3005 0.3005 3,124 -0.02(-5.95%)
May 24, 2023 0.3048 0.3195 0.2900 0.3195 700 +0.01(+2.77%)
May 22, 2023 0.3109 0 +0.01(+2.84%)
May 19, 2023 0.2800 0.3109 0.2800 0.3023 1,391 -0.01(-2.77%)
May 18, 2023 0.3097 0.3195 0.3023 0.3109 13,355 +0.01(+2.44%)
May 17, 2023 0.2850 0.3097 0.2850 0.3035 11,634 +0.02(+6.49%)
May 16, 2023 0.2850 0.2850 0.2850 0.2850 100 -0.01(-3.39%)
May 15, 2023 0.3200 0.3200 0.2800 0.2950 73,755 -0.03(-7.81%)
May 12, 2023 0.3199 0.3299 0.2750 0.3200 36,286 +0.02(+6.67%)
May 11, 2023 0.3078 0.3197 0.3000 0.3000 93,056 -0.04(-11.76%)
May 10, 2023 0.2501 0.3400 0.2501 0.3400 1,191 +0.00(+0.15%)
May 09, 2023 0.3201 0.3400 0.3001 0.3395 7,500 -0.00(-0.15%)
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%)
May 01, 2023 0.3200 0.3500 0.3001 0.3500 32,463 +0.00(+0.00%)
Apr 28, 2023 0.3450 0.3700 0.3325 0.3500 32,700 +0.00(+0.00%)
Apr 27, 2023 0.3400 0.3625 0.3104 0.3500 49,695 +0.01(+2.94%)
Apr 26, 2023 0.3400 0.3400 0.3400 0.3400 2,000 -0.02(-4.90%)
Apr 25, 2023 0.3650 0.3650 0.3203 0.3575 36,711 +0.00(+0.70%)
Apr 24, 2023 0.3297 0.3600 0.3275 0.3550 60,002 +0.03(+10.94%)
Apr 21, 2023 0.3112 0.3297 0.3112 0.3200 23,790 -0.02(-5.74%)
Apr 20, 2023 0.2913 0.3395 0.2755 0.3395 35,833 +0.07(+24.59%)
Apr 19, 2023 0.3303 0.3303 0.2600 0.2725 404,053 -0.09(-24.31%)
Apr 18, 2023 0.3350 0.3600 0.3350 0.3600 1,809 +0.04(+12.50%)
Apr 17, 2023 0.3112 0.3400 0.3100 0.3200 12,781 +0.01(+3.23%)
Apr 14, 2023 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Apr 13, 2023 0.3300 0.3300 0.3100 0.3100 33,615 +0.00(+0.00%)
Apr 11, 2023 0.3100 30 +0.01(+1.64%)
Apr 10, 2023 0.3700 0.3700 0.3050 0.3050 30,060 -0.03(-7.58%)
Apr 06, 2023 0.3300 0.3300 0.3000 0.3300 34,199 +0.02(+6.11%)
Apr 05, 2023 0.3275 0.3275 0.3110 0.3110 25,830 -0.01(-2.81%)
Apr 04, 2023 0.3100 0.3200 0.3100 0.3200 28,395 -0.01(-3.03%)
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.