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 (%)
Jun 28, 2019 0.3400 0.3400 0.3000 0.3000 34,600 -0.02(-6.25%)
Jun 27, 2019 0.3300 0.3550 0.3000 0.3200 155,921 +0.03(+10.34%)
Jun 26, 2019 0.2700 0.3000 0.2700 0.2900 36,825 +0.02(+7.13%)
Jun 25, 2019 0.2707 0.2707 0.2654 0.2707 106,933 -0.01(-3.29%)
Jun 24, 2019 0.2625 0.2850 0.2610 0.2799 41,051 +0.02(+7.65%)
Jun 21, 2019 0.2600 0.3095 0.2600 0.2600 120,000 +0.00(+0.00%)
Jun 20, 2019 0.2555 0.2600 0.2555 0.2600 51,892 +0.00(+1.76%)
Jun 19, 2019 0.2675 0.2675 0.2555 0.2555 12,226 -0.02(-7.09%)
Jun 18, 2019 0.2550 0.2750 0.2550 0.2750 45,744 +0.01(+4.76%)
Jun 17, 2019 0.2508 0.2700 0.2508 0.2625 8,969 +0.01(+4.67%)
Jun 14, 2019 0.2600 0.2675 0.2508 0.2508 58,900 -0.01(-3.54%)
Jun 13, 2019 0.2600 0.2700 0.2508 0.2600 36,218 +0.01(+3.67%)
Jun 12, 2019 0.2508 0.2600 0.2508 0.2508 11,888 -0.00(-0.75%)
Jun 11, 2019 0.2601 0.2601 0.2508 0.2527 2,400 -0.01(-2.85%)
Jun 10, 2019 0.2608 0.2608 0.2601 0.2601 1,350 -0.07(-21.18%)
Jun 07, 2019 0.3300 0.3300 0.3300 0.3300 3,000 +0.07(+26.92%)
Jun 06, 2019 0.2508 0.2698 0.2508 0.2600 31,900 +0.01(+3.67%)
Jun 05, 2019 0.2599 0.2602 0.2508 0.2508 58,852 -0.01(-3.54%)
Jun 04, 2019 0.2800 0.2800 0.2600 0.2600 29,576 -0.03(-11.11%)
Jun 03, 2019 0.2600 0.2925 0.2600 0.2925 4,075 -0.00(-1.45%)
May 31, 2019 0.2993 0.3000 0.2610 0.2968 146,000 -0.02(-6.96%)
May 30, 2019 0.3000 0.3190 0.3000 0.3190 16,668 +0.02(+6.33%)
May 29, 2019 0.2810 0.3000 0.2810 0.3000 381,097 +0.01(+3.45%)
May 28, 2019 0.2650 0.2900 0.2650 0.2900 35,398 +0.01(+3.57%)
May 24, 2019 0.2800 0.2995 0.2800 0.2800 6,600 +0.01(+1.82%)
May 23, 2019 0.2800 0.3100 0.2750 0.2750 67,844 +0.00(+0.00%)
May 22, 2019 0.2508 0.2750 0.2508 0.2750 7,000 -0.01(-4.45%)
May 21, 2019 0.2878 0.2878 0.2878 10 +0.00(+0.00%)
May 20, 2019 0.2850 0.3080 0.2510 0.2878 18,784 -0.01(-4.07%)
May 17, 2019 0.3000 0.3000 0.3000 0.3000 201,000 -0.01(-3.23%)
May 16, 2019 0.3100 0.3100 0.3100 0.3100 266 -0.01(-2.82%)
May 14, 2019 0.3190 0.3190 0.3190 0 -0.00(-0.31%)
May 13, 2019 0.2850 0.3200 0.2850 0.3200 67,677 +0.00(+0.00%)
May 10, 2019 0.2950 0.3200 0.2850 0.3200 25,500 -0.01(-2.74%)
May 09, 2019 0.2950 0.3290 0.2950 0.3290 1,825 -0.01(-3.24%)
May 08, 2019 0.2850 0.3400 0.2850 0.3400 6,076 +0.06(+21.43%)
May 07, 2019 0.2802 0.2802 0.2800 0.2800 3,430 +0.00(+0.00%)
May 06, 2019 0.2950 0.3000 0.2800 0.2800 63,322 -0.01(-5.08%)
May 03, 2019 0.3000 0.3100 0.2950 0.2950 13,800 +0.00(+0.85%)
May 02, 2019 0.2925 0.2925 0.2925 0.2925 200 -0.02(-5.65%)
May 01, 2019 0.3200 0.3200 0.2939 0.3100 4,125 +0.02(+6.13%)
Apr 30, 2019 0.3111 0.3200 0.2921 0.2921 5,824 -0.02(-5.77%)
Apr 29, 2019 0.3300 0.3300 0.2920 0.3100 12,586 +0.01(+1.64%)
Apr 26, 2019 0.3125 0.3125 0.3050 0.3050 9,400 +0.01(+1.67%)
Apr 25, 2019 0.3100 0.3100 0.3000 0.3000 12,530 +0.00(+0.00%)
Apr 24, 2019 0.2900 0.3100 0.2900 0.3000 19,640 +0.01(+2.74%)
Apr 23, 2019 0.3100 0.3100 0.2900 0.2920 21,000 -0.00(-1.62%)
Apr 22, 2019 0.3000 0.3100 0.2900 0.2968 17,500 -0.02(-5.78%)
Apr 18, 2019 0.3200 0.3250 0.3000 0.3150 41,400 -0.01(-1.56%)
Apr 17, 2019 0.3000 0.3200 0.3000 0.3200 29,835 -0.01(-1.69%)
Apr 16, 2019 0.3255 0.3255 0.3255 0.3255 1,000 +0.02(+8.14%)
Apr 15, 2019 0.3400 0.3550 0.3000 0.3010 42,643 -0.04(-12.75%)
Apr 12, 2019 0.3000 0.3500 0.3000 0.3450 13,000 +0.03(+10.22%)
Apr 11, 2019 0.3100 0.3287 0.3100 0.3130 3,700 -0.01(-4.43%)
Apr 10, 2019 0.3425 0.3425 0.2990 0.3275 19,206 -0.02(-5.07%)
Apr 09, 2019 0.3300 0.3450 0.3300 0.3450 7,779 +0.00(+1.47%)
Apr 08, 2019 0.3350 0.3400 0.3350 0.3400 1,600 +0.01(+3.03%)
Apr 05, 2019 0.3250 0.3400 0.3250 0.3300 46,000 +0.03(+10.00%)
Apr 04, 2019 0.3100 0.3150 0.3000 0.3000 20,932 -0.02(-6.25%)
Apr 03, 2019 0.2990 0.3200 0.2990 0.3200 8,452 +0.01(+3.39%)
Apr 02, 2019 0.2972 0.3200 0.2960 0.3095 1,717 -0.01(-3.28%)
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.