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, 2022 0.4600 0.4734 0.4500 0.4500 6,883 -0.01(-2.17%)
Aug 30, 2022 0.4600 0.4600 0.4600 0.4600 5,150 -0.00(-0.11%)
Aug 29, 2022 0.4203 0.5195 0.4203 0.4605 9,640 +0.00(+0.11%)
Aug 26, 2022 0.5300 0.5300 0.4600 0.4600 26,205 -0.08(-14.80%)
Aug 25, 2022 0.5224 0.5399 0.5085 0.5399 24,911 +0.02(+3.33%)
Aug 24, 2022 0.5200 0.5225 0.5200 0.5225 5,735 -0.00(-0.53%)
Aug 23, 2022 0.5347 0.5350 0.5100 0.5253 14,400 -0.01(-1.81%)
Aug 22, 2022 0.5350 0.5350 0.5350 0.5350 1,000 +0.03(+4.90%)
Aug 19, 2022 0.5150 0.5225 0.5100 0.5100 2,546 -0.02(-3.77%)
Aug 18, 2022 0.5400 0.5400 0.5300 0.5300 18,500 -0.01(-1.85%)
Aug 17, 2022 0.5080 0.5400 0.5080 0.5400 31,001 +0.03(+6.30%)
Aug 15, 2022 0.5080 75 -0.02(-4.15%)
Aug 12, 2022 0.5350 0.5350 0.5300 0.5300 18,300 -0.01(-0.93%)
Aug 10, 2022 0.5350 0 +0.01(+0.94%)
Aug 09, 2022 0.5300 0.5300 0.5300 0.5300 100 +0.00(+0.00%)
Aug 08, 2022 0.5200 0.5300 0.5200 0.5300 4,718 +0.01(+1.92%)
Aug 05, 2022 0.5200 0.5200 0.5200 0.5200 10,501 +0.00(+0.00%)
Aug 04, 2022 0.5100 0.5200 0.5100 0.5200 7,187 +0.01(+1.96%)
Aug 03, 2022 0.5200 0.5200 0.5100 0.5100 3,281 -0.01(-1.92%)
Aug 02, 2022 0.5200 0.5200 0.5100 0.5200 3,755 +0.01(+1.66%)
Aug 01, 2022 0.5100 0.5200 0.5100 0.5115 948 +0.00(+0.29%)
Jul 29, 2022 0.5100 0.5100 0.5100 0.5100 250 -0.00(-0.29%)
Jul 28, 2022 0.5115 0.5115 0.5115 0.5115 502 -0.01(-1.63%)
Jul 27, 2022 0.5000 0.5200 0.5000 0.5200 3,376 -0.01(-0.95%)
Jul 25, 2022 0.5250 48 -0.03(-4.55%)
Jul 22, 2022 0.5500 0.5500 0.4820 0.5500 10,300 +0.00(+0.00%)
Jul 21, 2022 0.5650 0.5650 0.5500 0.5500 7,100 +0.00(+0.00%)
Jul 20, 2022 0.5500 0.5500 0.5160 0.5500 9,056 -0.03(-5.17%)
Jul 19, 2022 0.5440 0.5800 0.5440 0.5800 200 +0.03(+5.45%)
Jul 18, 2022 0.4501 0.5800 0.4501 0.5500 33,270 +0.06(+12.24%)
Jul 15, 2022 0.5501 0.5501 0.4701 0.4900 6,699 +0.01(+1.87%)
Jul 14, 2022 0.4866 0.4866 0.4810 0.4810 1,000 -0.04(-8.40%)
Jul 13, 2022 0.5251 0.5251 0.4807 0.5251 657 -0.04(-7.88%)
Jul 12, 2022 0.5443 0.5700 0.5443 0.5700 600 +0.04(+7.55%)
Jul 11, 2022 0.5799 0.5799 0.5300 0.5300 1,872 +0.03(+6.00%)
Jul 08, 2022 0.4880 0.5000 0.4880 0.5000 10,400 +0.00(+0.00%)
Jul 07, 2022 0.4851 0.5000 0.4702 0.5000 214,193 -0.01(-0.99%)
Jul 06, 2022 0.4692 0.5250 0.4692 0.5050 248,280 -0.03(-4.73%)
Jul 05, 2022 0.6000 0.6000 0.5301 0.5301 700 +0.01(+1.94%)
Jul 01, 2022 0.5600 0.5600 0.5200 0.5200 9,400 -0.00(-0.19%)
Jun 28, 2022 0.5210 30 +0.00(+0.00%)
Jun 27, 2022 0.5292 0.5292 0.5210 0.5210 16,500 -0.01(-1.55%)
Jun 24, 2022 0.5396 0.5396 0.5292 0.5292 1,153 -0.02(-3.78%)
Jun 23, 2022 0.5800 0.5800 0.5445 0.5500 7,271 +0.01(+1.85%)
Jun 22, 2022 0.5029 0.5400 0.5000 0.5400 11,220 +0.02(+3.83%)
Jun 21, 2022 0.5400 0.5400 0.5201 0.5201 5,874 -0.03(-5.00%)
Jun 17, 2022 0.5600 0.5600 0.5039 0.5475 3,358 -0.01(-2.23%)
Jun 16, 2022 0.5700 0.6201 0.5510 0.5600 184,067 -0.02(-4.27%)
Jun 15, 2022 0.5450 0.6176 0.5210 0.5850 106,891 +0.05(+9.86%)
Jun 14, 2022 0.4503 0.5325 0.4503 0.5325 45,694 +0.08(+18.25%)
Jun 13, 2022 0.4503 0.4503 0.4503 0.4503 10,194 -0.05(-9.94%)
Jun 10, 2022 0.4800 0.5000 0.4600 0.5000 7,978 +0.00(+0.00%)
Jun 09, 2022 0.4999 0.5000 0.4999 0.5000 5,158 +0.00(+0.00%)
Jun 08, 2022 0.4875 0.5000 0.4750 0.5000 23,296 +0.05(+11.11%)
Jun 07, 2022 0.4400 0.4500 0.4400 0.4500 34,545 +0.01(+2.27%)
Jun 06, 2022 0.4650 0.4650 0.4400 0.4400 37,490 -0.02(-4.39%)
Jun 03, 2022 0.4602 0.4602 0.4602 0.4602 141 -0.01(-2.02%)
Jun 02, 2022 0.4800 0.4800 0.4500 0.4697 42,685 -0.01(-2.15%)
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.