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

Acorn Energy Inc (OP: ACFN )

8.000 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 2, 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 (%)
Jul 31, 2017 0.2450 0.2450 0.2349 0.2400 34,741 -0.00(-1.96%)
Jul 28, 2017 0.2400 0.2448 0.2349 0.2448 19,127 +0.01(+4.19%)
Jul 27, 2017 0.2349 0.2406 0.2251 0.2350 53,101 +0.00(+0.02%)
Jul 26, 2017 0.2450 0.2450 0.2285 0.2349 29,081 -0.01(-4.12%)
Jul 25, 2017 0.2525 0.2525 0.2400 0.2450 18,234 +0.01(+4.21%)
Jul 24, 2017 0.2390 0.2600 0.2323 0.2351 76,622 -0.00(-1.63%)
Jul 21, 2017 0.2399 0.2400 0.2250 0.2390 19,924 -0.00(-0.42%)
Jul 20, 2017 0.2410 0.2430 0.2010 0.2400 58,225 -0.00(-0.46%)
Jul 19, 2017 0.2455 0.2500 0.2415 0.2411 28,987 +0.00(+0.04%)
Jul 18, 2017 0.2380 0.2500 0.2280 0.2410 54,934 +0.01(+4.78%)
Jul 17, 2017 0.2300 0.2400 0.1800 0.2300 50,676 +0.00(+0.09%)
Jul 14, 2017 0.2300 0.2300 0.2113 0.2298 27,302 +0.01(+2.36%)
Jul 13, 2017 0.2140 0.2280 0.2004 0.2245 45,658 +0.02(+12.06%)
Jul 12, 2017 0.2100 0.2298 0.1830 0.2003 117,597 -0.01(-6.82%)
Jul 11, 2017 0.2300 0.2300 0.1800 0.2150 116,998 -0.00(-2.25%)
Jul 10, 2017 0.2320 0.2320 0.2150 0.2200 64,932 -0.01(-4.87%)
Jul 07, 2017 0.2378 0.2399 0.2197 0.2312 29,772 -0.01(-3.14%)
Jul 06, 2017 0.2299 0.2387 0.2151 0.2387 64,201 +0.01(+6.09%)
Jul 05, 2017 0.2350 0.2400 0.2201 0.2250 159,765 -0.01(-6.25%)
Jul 03, 2017 0.2300 0.2400 0.2300 0.2400 1,260 +0.01(+4.46%)
Jun 30, 2017 0.2400 0.2400 0.2201 0.2298 29,737 -0.00(-0.11%)
Jun 29, 2017 0.2300 0.2454 0.2235 0.2300 65,795 -0.01(-2.38%)
Jun 28, 2017 0.2454 0.2454 0.2300 0.2356 46,369 +0.00(+1.99%)
Jun 27, 2017 0.2456 0.2500 0.2301 0.2310 88,865 -0.00(-2.09%)
Jun 26, 2017 0.2350 0.2600 0.2300 0.2359 104,437 -0.01(-2.10%)
Jun 23, 2017 0.2600 0.2600 0.2410 0.2410 11,150 -0.01(-5.75%)
Jun 22, 2017 0.2586 0.2700 0.2400 0.2557 23,964 -0.00(-1.65%)
Jun 21, 2017 0.2667 0.2700 0.2451 0.2600 15,817 -0.01(-3.70%)
Jun 20, 2017 0.2500 0.2700 0.2400 0.2700 42,818 +0.02(+8.00%)
Jun 19, 2017 0.2650 0.2700 0.2350 0.2500 151,659 -0.02(-6.02%)
Jun 16, 2017 0.2600 0.2680 0.2403 0.2660 49,379 +0.02(+6.40%)
Jun 15, 2017 0.2600 0.2700 0.2500 0.2500 7,703 -0.01(-3.85%)
Jun 14, 2017 0.2600 0.2600 0.2351 0.2600 44,383 +0.01(+4.00%)
Jun 13, 2017 0.2600 0.2700 0.2500 0.2500 25,135 -0.01(-3.85%)
Jun 12, 2017 0.2700 0.2800 0.2600 0.2600 44,234 +0.00(+0.00%)
Jun 09, 2017 0.2200 0.2600 0.2200 0.2600 45,437 +0.00(+0.00%)
Jun 08, 2017 0.2650 0.2700 0.2315 0.2600 60,461 +0.02(+8.33%)
Jun 07, 2017 0.2385 0.2425 0.2380 0.2400 43,531 +0.00(+0.21%)
Jun 06, 2017 0.2425 0.2425 0.2199 0.2395 64,940 +0.02(+8.77%)
Jun 05, 2017 0.2400 0.2500 0.2165 0.2202 34,911 -0.01(-3.23%)
Jun 02, 2017 0.2050 0.2400 0.2050 0.2276 30,662 +0.02(+11.00%)
Jun 01, 2017 0.2398 0.2398 0.2000 0.2050 89,999 -0.03(-13.06%)
May 31, 2017 0.2201 0.2370 0.2200 0.2358 41,519 +0.01(+4.06%)
May 30, 2017 0.2452 0.2510 0.2201 0.2266 30,066 -0.02(-7.69%)
May 26, 2017 0.2465 0.2468 0.2200 0.2455 42,261 -0.00(-0.51%)
May 25, 2017 0.2350 0.2500 0.2200 0.2468 24,376 +0.01(+2.84%)
May 24, 2017 0.2450 0.2490 0.2100 0.2399 51,152 -0.01(-4.02%)
May 23, 2017 0.2500 0.2500 0.2173 0.2500 62,302 +0.00(+0.00%)
May 22, 2017 0.2600 0.2824 0.2350 0.2500 77,284 -0.01(-4.25%)
May 19, 2017 0.2700 0.2855 0.2611 0.2611 21,193 -0.02(-6.75%)
May 18, 2017 0.2900 0.2900 0.2600 0.2800 51,780 -0.01(-3.48%)
May 17, 2017 0.2988 0.3000 0.2900 0.2901 20,323 -0.01(-2.88%)
May 16, 2017 0.2901 0.3074 0.2801 0.2987 28,464 -0.01(-2.86%)
May 15, 2017 0.3200 0.3400 0.2700 0.3075 108,585 -0.01(-3.91%)
May 12, 2017 0.2845 0.3200 0.2845 0.3200 16,283 +0.04(+14.29%)
May 11, 2017 0.2700 0.3050 0.2660 0.2800 40,929 +0.00(+0.72%)
May 10, 2017 0.3038 0.3038 0.2638 0.2780 37,485 -0.01(-5.12%)
May 09, 2017 0.2675 0.3000 0.2628 0.2930 56,866 +0.00(+0.03%)
May 08, 2017 0.2625 0.3000 0.2625 0.2929 32,992 +0.02(+8.48%)
May 05, 2017 0.2600 0.2800 0.2600 0.2700 36,633 +0.01(+3.41%)
May 04, 2017 0.2810 0.2929 0.2611 0.2611 45,069 -0.04(-12.88%)
May 03, 2017 0.3100 0.3100 0.2610 0.2997 52,326 -0.01(-1.75%)
May 02, 2017 0.3100 0.3101 0.3000 0.3050 143,607 -0.00(-0.08%)
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.