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

Acorn Energy Inc (OP: ACFN )

9.950 +0.550 (+5.85%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 22, 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 (%)
Sep 30, 2019 0.2600 0.2669 0.2600 0.2669 20,196 +0.00(+0.00%)
Sep 27, 2019 0.2350 0.2669 0.2350 0.2669 20,700 +0.02(+6.76%)
Sep 26, 2019 0.2600 0.2730 0.2500 0.2500 23,526 -0.02(-5.66%)
Sep 25, 2019 0.2550 0.2650 0.2450 0.2650 32,600 -0.00(-0.93%)
Sep 24, 2019 0.2550 0.2675 0.2550 0.2675 11,500 +0.01(+4.90%)
Sep 23, 2019 0.2570 0.2570 0.2550 0.2550 1,800 +0.00(+0.00%)
Sep 20, 2019 0.2501 0.2550 0.2501 0.2550 23,400 +0.00(+1.59%)
Sep 19, 2019 0.2550 0.2748 0.2510 0.2510 5,780 -0.02(-8.73%)
Sep 18, 2019 0.2500 0.2750 0.2500 0.2750 2,555 +0.01(+1.85%)
Sep 17, 2019 0.2503 0.2700 0.2435 0.2700 244,071 +0.00(+0.00%)
Sep 16, 2019 0.2700 0.2700 0.2500 0.2700 20,370 +0.00(+0.00%)
Sep 13, 2019 0.2699 0.2700 0.2600 0.2700 26,400 +0.00(+0.04%)
Sep 12, 2019 0.2625 0.2699 0.2350 0.2699 28,070 -0.01(-1.85%)
Sep 11, 2019 0.2500 0.2750 0.2500 0.2750 8,600 +0.01(+4.76%)
Sep 10, 2019 0.2800 0.2800 0.2500 0.2625 21,004 -0.01(-4.55%)
Sep 09, 2019 0.2700 0.2750 0.2600 0.2750 4,038 +0.00(+0.92%)
Sep 06, 2019 0.2800 0.2800 0.2700 0.2725 26,600 +0.02(+6.78%)
Sep 05, 2019 0.2800 0.2800 0.2552 0.2552 49,924 -0.03(-12.00%)
Sep 04, 2019 0.2775 0.2900 0.2775 0.2900 19,900 +0.04(+16.00%)
Sep 03, 2019 0.2500 0.2500 0.2500 25 +0.00(+0.00%)
Aug 30, 2019 0.2650 0.2800 0.2500 0.2500 30,700 -0.03(-10.71%)
Aug 29, 2019 0.2900 0.2920 0.2800 0.2800 30,804 -0.01(-3.45%)
Aug 28, 2019 0.2900 0.2900 0.2650 0.2900 8,942 +0.01(+3.57%)
Aug 27, 2019 0.2725 0.2900 0.2650 0.2800 3,700 +0.00(+0.00%)
Aug 26, 2019 0.2625 0.2800 0.2625 0.2800 19,910 +0.00(+0.32%)
Aug 23, 2019 0.2600 0.2838 0.2600 0.2791 8,300 +0.01(+3.18%)
Aug 22, 2019 0.2758 0.2888 0.2600 0.2705 28,902 +0.00(+0.22%)
Aug 21, 2019 0.2950 0.2950 0.2699 0.2699 11,678 -0.01(-5.23%)
Aug 20, 2019 0.2880 0.3000 0.2750 0.2848 6,116 +0.01(+3.56%)
Aug 19, 2019 0.2750 0.2750 0.2750 0.2750 200 +0.01(+5.36%)
Aug 16, 2019 0.2750 0.2888 0.2610 0.2610 2,200 -0.01(-3.33%)
Aug 15, 2019 0.2700 0.2840 0.2700 0.2700 2,429 -0.02(-6.90%)
Aug 14, 2019 0.2500 0.2900 0.2500 0.2900 14,525 +0.02(+5.99%)
Aug 13, 2019 0.2450 0.2740 0.2450 0.2736 11,332 +0.07(+36.80%)
Aug 12, 2019 0.2951 0.2997 0.2000 0.2000 240,067 -0.07(-25.62%)
Aug 09, 2019 0.3075 0.3075 0.2689 0.2689 49,600 -0.04(-12.55%)
Aug 08, 2019 0.3075 0.3075 0.3075 0.3075 500 +0.02(+5.63%)
Aug 07, 2019 0.2928 0.2950 0.2900 0.2911 14,210 -0.00(-1.36%)
Aug 06, 2019 0.3200 0.3200 0.2701 0.2951 27,009 -0.03(-9.34%)
Aug 05, 2019 0.3100 0.3255 0.3100 0.3255 634 +0.03(+8.50%)
Aug 02, 2019 0.3000 0.3300 0.2750 0.3000 56,000 -0.01(-3.23%)
Aug 01, 2019 0.3000 0.3344 0.3000 0.3100 3,211 -0.03(-8.82%)
Jul 31, 2019 0.3400 0.3400 0.3400 0.3400 178 +0.01(+3.03%)
Jul 30, 2019 0.2901 0.3300 0.2901 0.3300 2,186 +0.03(+9.93%)
Jul 29, 2019 0.3400 0.3500 0.2902 0.3002 57,451 -0.02(-7.63%)
Jul 26, 2019 0.3400 0.3410 0.3250 0.3250 6,100 +0.00(+1.25%)
Jul 25, 2019 0.3400 0.3400 0.3205 0.3210 6,699 +0.01(+3.18%)
Jul 24, 2019 0.3400 0.3400 0.3111 0.3111 17,500 -0.02(-7.13%)
Jul 23, 2019 0.3400 0.3400 0.3350 0.3350 54,884 -0.01(-1.47%)
Jul 22, 2019 0.3400 0.3400 0.3188 0.3400 3,850 -0.00(-0.15%)
Jul 19, 2019 0.3000 0.3495 0.3000 0.3405 49,500 +0.05(+17.41%)
Jul 18, 2019 0.3400 0.3400 0.2900 0.2900 26,191 -0.05(-14.71%)
Jul 17, 2019 0.3100 0.3400 0.3100 0.3400 30,046 +0.00(+0.00%)
Jul 16, 2019 0.3100 0.3400 0.3100 0.3400 12,400 -0.01(-2.86%)
Jul 15, 2019 0.3400 0.3600 0.3300 0.3500 25,062 +0.03(+9.37%)
Jul 12, 2019 0.3100 0.3200 0.3100 0.3200 5,900 +0.00(+0.00%)
Jul 11, 2019 0.3100 0.3200 0.3100 0.3200 1,578 +0.01(+3.23%)
Jul 10, 2019 0.3124 0.3124 0.3100 0.3100 4,157 -0.02(-5.02%)
Jul 09, 2019 0.3389 0.3389 0.3264 0.3264 23,447 -0.01(-3.94%)
Jul 05, 2019 0.3398 0.3398 0.3398 0 -0.00(-0.06%)
Jul 03, 2019 0.3400 0.3400 0.2900 0.3400 22,300 +0.01(+1.55%)
Jul 02, 2019 0.3400 0.3400 0.3200 0.3348 16,619 +0.00(+1.45%)
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.