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 (%)
Aug 31, 2021 0.5550 0.5800 0.5300 0.5600 56,695 -0.02(-3.45%)
Aug 30, 2021 0.5300 0.5800 0.5300 0.5800 8,291 +0.04(+7.41%)
Aug 27, 2021 0.5400 0.5596 0.5400 0.5400 13,294 +0.00(+0.00%)
Aug 26, 2021 0.5220 0.5400 0.5220 0.5400 2,252 -0.02(-3.50%)
Aug 25, 2021 0.5200 0.5600 0.5200 0.5596 31,295 +0.04(+7.62%)
Aug 24, 2021 0.5400 0.5400 0.4701 0.5200 133,762 -0.03(-4.59%)
Aug 23, 2021 0.5450 0.5475 0.5253 0.5450 24,531 -0.01(-1.80%)
Aug 20, 2021 0.5773 0.5773 0.5108 0.5550 87,200 +0.01(+0.91%)
Aug 19, 2021 0.5550 0.5575 0.5300 0.5500 56,856 -0.01(-1.35%)
Aug 18, 2021 0.5550 0.5600 0.5550 0.5575 10,235 +0.00(+0.45%)
Aug 17, 2021 0.5700 0.5700 0.5500 0.5550 14,554 -0.01(-2.63%)
Aug 16, 2021 0.5800 0.5800 0.5300 0.5700 64,853 -0.01(-1.72%)
Aug 12, 2021 0.5800 0.5800 0.5800 30 -0.01(-1.69%)
Aug 11, 2021 0.5700 0.6000 0.5500 0.5900 13,747 +0.01(+2.25%)
Aug 10, 2021 0.5720 0.5900 0.5540 0.5770 5,474 -0.01(-2.20%)
Aug 09, 2021 0.5700 0.6090 0.5005 0.5900 153,162 +0.02(+3.51%)
Aug 06, 2021 0.5800 0.5800 0.5700 0.5700 7,956 -0.03(-4.20%)
Aug 05, 2021 0.5800 0.6095 0.5800 0.5950 2,573 +0.02(+2.73%)
Aug 04, 2021 0.5759 0.6100 0.5500 0.5792 15,927 +0.01(+1.44%)
Aug 03, 2021 0.5700 0.5750 0.5700 0.5710 2,500 -0.01(-1.55%)
Aug 02, 2021 0.5800 0.5800 0.5800 0.5800 1,066 +0.00(+0.00%)
Jul 30, 2021 0.5507 0.6000 0.5507 0.5800 11,415 -0.03(-4.92%)
Jul 29, 2021 0.5500 0.6100 0.5500 0.6100 2,906 +0.01(+1.73%)
Jul 28, 2021 0.5951 0.6100 0.5807 0.5996 1,305 -0.02(-3.18%)
Jul 27, 2021 0.5807 0.6200 0.5800 0.6193 7,001 -0.00(-0.11%)
Jul 26, 2021 0.6100 0.6200 0.5550 0.6200 49,268 +0.02(+3.33%)
Jul 23, 2021 0.5600 0.6100 0.5600 0.6000 23,352 +0.00(+0.42%)
Jul 22, 2021 0.5975 0.5975 0.5975 0.5975 8,000 -0.00(-0.42%)
Jul 21, 2021 0.5600 0.6310 0.5500 0.6000 3,309 -0.01(-1.80%)
Jul 20, 2021 0.6000 0.6310 0.6000 0.6110 26,618 +0.01(+2.26%)
Jul 19, 2021 0.5900 0.5975 0.5612 0.5975 5,550 -0.00(-0.42%)
Jul 16, 2021 0.6000 0.6000 0.5505 0.6000 5,100 +0.00(+0.00%)
Jul 15, 2021 0.5110 0.6000 0.5110 0.6000 40,139 +0.00(+0.00%)
Jul 14, 2021 0.5700 0.6150 0.4100 0.6000 261,253 +0.03(+5.26%)
Jul 13, 2021 0.5800 0.5900 0.5700 0.5700 7,600 -0.02(-3.39%)
Jul 12, 2021 0.6100 0.6200 0.5900 0.5900 104,749 -0.03(-4.84%)
Jul 09, 2021 0.6200 0.6300 0.6100 0.6200 5,201 +0.00(+0.00%)
Jul 08, 2021 0.6300 0.6300 0.6100 0.6200 13,008 +0.01(+1.64%)
Jul 07, 2021 0.6205 0.6309 0.6100 0.6100 19,500 +0.00(+0.00%)
Jul 06, 2021 0.6500 0.6500 0.6000 0.6100 28,782 +0.01(+1.30%)
Jul 02, 2021 0.5903 0.6275 0.5900 0.6022 45,605 -0.03(-4.56%)
Jul 01, 2021 0.6100 0.6310 0.6100 0.6310 19,290 +0.03(+5.17%)
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%)
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.