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 (%)
Jul 31, 2018 0.3500 0.3500 0.3400 0.3500 20,600 +0.00(+0.00%)
Jul 30, 2018 0.3350 0.3500 0.3350 0.3500 58,683 +0.01(+2.94%)
Jul 27, 2018 0.3350 0.3400 0.3350 0.3400 16,800 +0.01(+1.49%)
Jul 26, 2018 0.3325 0.3375 0.3300 0.3350 59,124 +0.00(+0.00%)
Jul 25, 2018 0.3300 0.3350 0.3300 0.3350 8,099 +0.00(+0.00%)
Jul 24, 2018 0.3400 0.3400 0.3200 0.3350 38,715 +0.01(+1.52%)
Jul 23, 2018 0.3250 0.3400 0.3250 0.3300 68,254 +0.01(+3.13%)
Jul 20, 2018 0.3100 0.3250 0.3062 0.3200 62,016 +0.02(+4.92%)
Jul 19, 2018 0.3100 0.3100 0.3010 0.3050 1,718 -0.01(-1.61%)
Jul 18, 2018 0.3152 0.3197 0.3010 0.3100 12,359 +0.01(+2.31%)
Jul 17, 2018 0.3025 0.3130 0.3010 0.3030 31,865 -0.00(-0.66%)
Jul 16, 2018 0.3050 0.3099 0.3010 0.3050 49,198 +0.00(+0.00%)
Jul 13, 2018 0.3125 0.3199 0.3050 0.3050 7,505 +0.00(+1.33%)
Jul 12, 2018 0.3010 0.3199 0.3010 0.3010 8,361 +0.00(+0.00%)
Jul 11, 2018 0.3099 0.3099 0.3010 0.3010 19,865 -0.00(-1.31%)
Jul 10, 2018 0.3050 0.3273 0.3000 0.3050 9,522 -0.01(-4.21%)
Jul 09, 2018 0.3100 0.3184 0.3050 0.3184 5,525 -0.00(-0.47%)
Jul 06, 2018 0.3100 0.3250 0.3100 0.3199 6,550 +0.00(+1.56%)
Jul 05, 2018 0.3440 0.3440 0.3150 0.3150 10,900 -0.02(-7.24%)
Jul 03, 2018 0.3396 0.3396 0.3396 0 +0.02(+5.29%)
Jul 02, 2018 0.3200 0.3297 0.3100 0.3226 23,306 +0.00(+0.80%)
Jun 29, 2018 0.3125 0.3449 0.3100 0.3200 9,199 -0.00(-0.78%)
Jun 28, 2018 0.3151 0.3225 0.3125 0.3225 16,533 -0.02(-4.46%)
Jun 27, 2018 0.3150 0.3600 0.3150 0.3376 15,641 +0.01(+4.59%)
Jun 26, 2018 0.3002 0.3227 0.3002 0.3227 2,000 +0.00(+0.23%)
Jun 25, 2018 0.3170 0.3230 0.3170 0.3220 2,900 +0.00(+0.63%)
Jun 22, 2018 0.3150 0.3210 0.3150 0.3200 39,223 +0.01(+1.59%)
Jun 21, 2018 0.3650 0.3650 0.3100 0.3150 5,699 -0.01(-1.56%)
Jun 20, 2018 0.3300 0.3300 0.2901 0.3200 34,003 +0.01(+1.59%)
Jun 19, 2018 0.3000 0.3460 0.2910 0.3150 22,350 -0.01(-3.14%)
Jun 18, 2018 0.3470 0.3470 0.3252 0.3252 44,764 -0.02(-6.17%)
Jun 15, 2018 0.3490 0.3490 0.3250 0.3466 3,709 +0.02(+5.03%)
Jun 14, 2018 0.3200 0.3374 0.3200 0.3300 8,578 -0.02(-5.65%)
Jun 13, 2018 0.3452 0.3501 0.3100 0.3498 152,230 +0.00(+1.32%)
Jun 12, 2018 0.3453 0.3453 0.3452 0.3452 27,237 -0.00(-1.37%)
Jun 11, 2018 0.3453 0.3500 0.3453 0.3500 37,000 +0.00(+1.36%)
Jun 08, 2018 0.3453 0.3500 0.3453 0.3453 27,597 +0.00(+0.03%)
Jun 07, 2018 0.3550 0.3550 0.3452 0.3452 94,217 -0.02(-5.68%)
Jun 06, 2018 0.3600 0.3700 0.3500 0.3660 28,285 +0.01(+1.67%)
Jun 05, 2018 0.3453 0.3895 0.3453 0.3600 66,449 -0.02(-5.26%)
Jun 04, 2018 0.3453 0.3947 0.3453 0.3800 4,118 +0.03(+10.05%)
Jun 01, 2018 0.3453 0.3820 0.3453 0.3453 71,683 -0.06(-15.78%)
May 31, 2018 0.3453 0.4150 0.3453 0.4100 17,075 +0.00(+0.00%)
May 30, 2018 0.3476 0.4100 0.3452 0.4100 85,051 +0.06(+18.77%)
May 29, 2018 0.3453 0.3453 0.3452 0.3452 123,674 -0.00(-0.03%)
May 25, 2018 0.3453 0.3453 0.3453 0 +0.00(+0.03%)
May 24, 2018 0.3452 0.3452 0.3452 0.3452 8,075 +0.00(+0.00%)
May 23, 2018 0.3475 0.3475 0.3452 0.3452 60,099 -0.00(-0.03%)
May 22, 2018 0.3500 0.3500 0.3453 0.3453 53,733 -0.00(-1.34%)
May 21, 2018 0.3452 0.3600 0.3452 0.3500 25,895 +0.00(+1.39%)
May 18, 2018 0.3500 0.3500 0.3400 0.3452 48,941 +0.01(+1.53%)
May 17, 2018 0.3400 0.3500 0.3400 0.3400 10,908 +0.00(+0.00%)
May 16, 2018 0.3499 0.3600 0.3400 0.3400 58,891 +0.00(+0.00%)
May 15, 2018 0.3499 0.3499 0.3400 0.3400 60,141 +0.00(+0.00%)
May 14, 2018 0.3400 0.3600 0.3320 0.3400 33,969 +0.03(+7.94%)
May 11, 2018 0.3589 0.3600 0.3150 0.3150 306,680 -0.04(-10.26%)
May 10, 2018 0.3550 0.3590 0.3510 0.3510 11,518 -0.00(-1.13%)
May 09, 2018 0.3550 0.3600 0.3510 0.3550 28,857 -0.01(-1.39%)
May 08, 2018 0.3600 0.3600 0.3500 0.3600 18,997 +0.01(+1.41%)
May 07, 2018 0.3600 0.3600 0.3550 0.3550 8,254 -0.01(-1.39%)
May 04, 2018 0.3550 0.3600 0.3510 0.3600 28,556 +0.01(+1.41%)
May 03, 2018 0.3550 0.3560 0.3550 0.3550 8,500 +0.00(+0.00%)
May 02, 2018 0.3550 0.3600 0.3500 0.3550 46,526 -0.00(-1.32%)
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.