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

Acorn Energy Inc (OP: ACFN )

9.820 -0.130 (-1.31%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 17, 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 (%)
Oct 31, 2023 4.960 4.960 4.960 4.960 136 -0.04(-0.80%)
Oct 30, 2023 5.030 5.030 5.000 5.000 344 -0.05(-0.99%)
Oct 26, 2023 5.050 1 -0.05(-0.98%)
Oct 25, 2023 5.100 5.100 5.100 5.100 349 +0.10(+2.00%)
Oct 24, 2023 5.270 5.270 5.000 5.000 818 -0.21(-4.03%)
Oct 23, 2023 5.210 5.210 5.210 5.210 192 +0.00(+0.00%)
Oct 20, 2023 5.210 5.210 5.210 5.210 156 +0.00(+0.00%)
Oct 19, 2023 5.210 5.210 5.210 5.210 561 -0.29(-5.27%)
Oct 17, 2023 5.500 50 -0.60(-9.84%)
Oct 16, 2023 6.100 6.100 6.100 6.100 112 +0.00(+0.00%)
Oct 13, 2023 6.100 6.100 6.100 6.100 344 -0.01(-0.16%)
Oct 12, 2023 6.110 6.110 6.110 6.110 511 -0.14(-2.24%)
Oct 11, 2023 6.250 6.250 6.250 6.250 136 -0.12(-1.88%)
Oct 09, 2023 6.370 0 +0.07(+1.11%)
Oct 06, 2023 6.360 6.360 6.300 6.300 289 +5.86(+1331.17%)
Sep 07, 2023 0.4402 0 +0.08(+22.28%)
Sep 06, 2023 0.3600 0.3690 0.3600 0.3600 4,775 +0.00(+0.00%)
Sep 05, 2023 0.3600 0.3900 0.3600 0.3600 17,465 -0.02(-4.76%)
Sep 01, 2023 0.3690 0.3780 0.3690 0.3780 15,500 +0.02(+5.00%)
Aug 31, 2023 0.3695 0.3700 0.3600 0.3600 13,500 -0.01(-2.57%)
Aug 30, 2023 0.3600 0.3695 0.3600 0.3695 1,844 +0.01(+2.64%)
Aug 29, 2023 0.3700 0.3799 0.3600 0.3600 2,000 -0.01(-2.70%)
Aug 28, 2023 0.3700 0.3700 0.3700 0.3700 1,003 +0.01(+2.78%)
Aug 25, 2023 0.3600 0.3600 0.3600 0.3600 205 -0.02(-5.26%)
Aug 24, 2023 0.3575 0.3800 0.3388 0.3800 1,090 +0.00(+0.00%)
Aug 23, 2023 0.3300 0.3800 0.3300 0.3800 615 +0.02(+5.56%)
Aug 21, 2023 0.3600 51 +0.00(+0.00%)
Aug 18, 2023 0.3400 0.3600 0.3400 0.3600 617 +0.05(+16.13%)
Aug 17, 2023 0.3310 0.3448 0.3100 0.3100 37,777 -0.05(-13.89%)
Aug 16, 2023 0.3600 0.3618 0.3400 0.3600 17,933 +0.02(+5.88%)
Aug 15, 2023 0.3201 0.3400 0.3201 0.3400 3,153 +0.02(+6.25%)
Aug 14, 2023 0.3500 0.3600 0.3200 0.3200 2,505 -0.03(-8.57%)
Aug 11, 2023 0.3655 0.3655 0.3400 0.3500 106,453 +0.00(+0.00%)
Aug 10, 2023 0.3100 0.3655 0.3100 0.3500 47,675 +0.05(+16.67%)
Aug 09, 2023 0.2750 0.3000 0.2750 0.3000 800 +0.02(+7.14%)
Aug 08, 2023 0.2860 0.2860 0.2750 0.2800 8,700 -0.02(-6.67%)
Aug 07, 2023 0.2940 0.3100 0.2900 0.3000 13,445 +0.00(+0.33%)
Aug 04, 2023 0.2600 0.3000 0.2500 0.2990 52,696 -0.00(-0.33%)
Aug 03, 2023 0.3000 0.3004 0.2500 0.3000 63,943 -0.01(-3.23%)
Aug 01, 2023 0.3100 50 -0.00(-0.10%)
Jul 31, 2023 0.3150 0.3150 0.3100 0.3103 7,671 +0.00(+0.62%)
Jul 28, 2023 0.3084 0.3084 0.3084 0.3084 125 +0.00(+1.11%)
Jul 27, 2023 0.3075 0.3100 0.3050 0.3050 16,457 +0.02(+5.17%)
Jul 26, 2023 0.3000 0.3000 0.2655 0.2900 24,001 +0.00(+1.58%)
Jul 24, 2023 0.2855 86 -0.02(-7.24%)
Jul 21, 2023 0.2855 0.3078 0.2855 0.3078 1,061 -0.01(-3.81%)
Jul 19, 2023 0.3200 30 -0.01(-3.03%)
Jul 18, 2023 0.3275 0.3300 0.3275 0.3300 1,091 +0.00(+1.29%)
Jul 17, 2023 0.3258 0.3258 0.3258 0.3258 1,040 -0.00(-0.21%)
Jul 14, 2023 0.3265 0.3265 0.3265 0.3265 1,000 -0.00(-1.06%)
Jul 13, 2023 0.3300 0.3300 0.3300 0.3300 1,402 +0.00(+0.00%)
Jul 12, 2023 0.3300 0.3300 0.3300 0.3300 1,000 +0.01(+3.13%)
Jul 11, 2023 0.3200 0.3200 0.3200 0.3200 918 -0.00(-0.78%)
Jul 10, 2023 0.3250 0.3250 0.3200 0.3225 2,879 +0.00(+0.78%)
Jul 07, 2023 0.3250 0.3250 0.3200 0.3200 16,021 +0.00(+0.00%)
Jul 06, 2023 0.3200 0.3200 0.3200 0.3200 29,231 +0.00(+0.00%)
Jul 05, 2023 0.3200 0.3200 0.3200 0.3200 1,109 -0.02(-5.83%)
Jul 03, 2023 0.3200 0.3595 0.3200 0.3398 36,788 +0.02(+6.19%)
Jun 30, 2023 0.3200 0.3200 0.3200 0.3200 100 +0.01(+2.40%)
Jun 29, 2023 0.3150 0.3181 0.3125 0.3125 14,743 +0.00(+0.00%)
Jun 28, 2023 0.3125 0.3125 0.3100 0.3125 10,200 +0.00(+0.81%)
Jun 27, 2023 0.3100 0.3100 0.3100 0.3100 154 +0.00(+0.00%)
Jun 26, 2023 0.3100 0.3100 0.3100 0.3100 1,030 -0.00(-0.51%)
Jun 23, 2023 0.3100 0.3150 0.3100 0.3116 10,799 +0.00(+0.52%)
Jun 22, 2023 0.3106 0.3150 0.3100 0.3100 16,280 -0.00(-0.80%)
Jun 21, 2023 0.3075 0.3125 0.3075 0.3125 725 +0.01(+2.46%)
Jun 16, 2023 0.3050 6 -0.01(-1.61%)
Jun 15, 2023 0.3100 0.3100 0.3100 0.3100 200 -0.03(-8.82%)
May 08, 2023 0.3000 0.3400 0.3000 0.3400 157,339 +0.02(+6.25%)
May 05, 2023 0.3410 0.3410 0.3200 0.3200 2,550 -0.03(-9.22%)
May 04, 2023 0.3001 0.3700 0.3001 0.3525 31,124 +0.02(+6.82%)
May 03, 2023 0.3001 0.3300 0.3001 0.3300 1,200 -0.01(-2.94%)
May 02, 2023 0.3351 0.3525 0.3351 0.3400 1,300 -0.01(-2.86%)
May 01, 2023 0.3200 0.3500 0.3001 0.3500 32,463 +0.00(+0.00%)
Apr 28, 2023 0.3450 0.3700 0.3325 0.3500 32,700 +0.00(+0.00%)
Apr 27, 2023 0.3400 0.3625 0.3104 0.3500 49,695 +0.01(+2.94%)
Apr 26, 2023 0.3400 0.3400 0.3400 0.3400 2,000 -0.02(-4.90%)
Apr 25, 2023 0.3650 0.3650 0.3203 0.3575 36,711 +0.00(+0.70%)
Apr 24, 2023 0.3297 0.3600 0.3275 0.3550 60,002 +0.03(+10.94%)
Apr 21, 2023 0.3112 0.3297 0.3112 0.3200 23,790 -0.02(-5.74%)
Apr 20, 2023 0.2913 0.3395 0.2755 0.3395 35,833 +0.07(+24.59%)
Apr 19, 2023 0.3303 0.3303 0.2600 0.2725 404,053 -0.09(-24.31%)
Apr 18, 2023 0.3350 0.3600 0.3350 0.3600 1,809 +0.04(+12.50%)
Apr 17, 2023 0.3112 0.3400 0.3100 0.3200 12,781 +0.01(+3.23%)
Apr 14, 2023 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Apr 13, 2023 0.3300 0.3300 0.3100 0.3100 33,615 +0.00(+0.00%)
Apr 11, 2023 0.3100 30 +0.01(+1.64%)
Apr 10, 2023 0.3700 0.3700 0.3050 0.3050 30,060 -0.03(-7.58%)
Apr 06, 2023 0.3300 0.3300 0.3000 0.3300 34,199 +0.02(+6.11%)
Apr 05, 2023 0.3275 0.3275 0.3110 0.3110 25,830 -0.01(-2.81%)
Apr 04, 2023 0.3100 0.3200 0.3100 0.3200 28,395 -0.01(-3.03%)
Apr 03, 2023 0.3500 0.3648 0.3300 0.3300 23,150 -0.04(-10.81%)
Mar 31, 2023 0.3312 0.3700 0.3312 0.3700 10,375 +0.00(+0.00%)
Mar 30, 2023 0.3900 0.3900 0.3600 0.3700 17,895 +0.00(+0.00%)
Mar 29, 2023 0.3900 0.3900 0.3700 0.3700 18,187 -0.02(-5.13%)
Mar 28, 2023 0.3500 0.3900 0.3500 0.3900 4,662 +0.04(+11.27%)
Mar 27, 2023 0.3450 0.3793 0.3350 0.3505 35,027 +0.03(+9.53%)
Mar 24, 2023 0.3000 0.3300 0.3000 0.3200 243,408 +0.02(+4.92%)
Mar 23, 2023 0.2800 0.3050 0.2650 0.3050 153,935 +0.02(+5.17%)
Mar 22, 2023 0.3000 0.3200 0.2899 0.2900 908,559 -0.01(-3.33%)
Mar 21, 2023 0.3000 0.3300 0.2900 0.3000 148,943 +0.00(+0.00%)
Mar 20, 2023 0.3100 0.3425 0.2950 0.3000 188,748 -0.05(-14.29%)
Mar 17, 2023 0.3400 0.3500 0.3400 0.3500 10,500 +0.00(+0.00%)
Mar 16, 2023 0.3300 0.3500 0.3100 0.3500 122,138 +0.01(+2.19%)
Mar 15, 2023 0.3425 0.3463 0.3425 0.3425 5,563 -0.03(-7.43%)
Mar 14, 2023 0.3500 0.3700 0.3500 0.3700 21,965 +0.02(+5.71%)
Mar 13, 2023 0.3695 0.3695 0.3500 0.3500 5,022 -0.04(-10.26%)
Mar 10, 2023 0.3900 0.3900 0.3900 0.3900 200 -0.01(-2.26%)
Mar 09, 2023 0.3708 0.3990 0.3708 0.3990 610 +0.06(+16.50%)
Mar 08, 2023 0.3150 0.3600 0.3150 0.3425 5,464 -0.02(-4.86%)
Mar 07, 2023 0.3150 0.3600 0.3150 0.3600 2,950 +0.04(+13.39%)
Mar 03, 2023 0.3175 0 -0.00(-0.78%)
Mar 02, 2023 0.3763 0.3763 0.3200 0.3200 4,137 +0.02(+6.67%)
Mar 01, 2023 0.3000 0.3030 0.3000 0.3000 10,657 -0.05(-14.29%)
Feb 28, 2023 0.3568 0.3568 0.3500 0.3500 2,712 -0.03(-6.99%)
Feb 27, 2023 0.3990 0.3990 0.3143 0.3763 1,040 -0.03(-7.09%)
Feb 23, 2023 0.4050 53 +0.11(+36.13%)
Feb 22, 2023 0.3325 0.3325 0.2975 0.2975 2,571 -0.03(-9.85%)
Feb 21, 2023 0.3300 0.3800 0.3300 0.3300 12,251 +0.01(+2.17%)
Feb 16, 2023 0.3230 0 +0.01(+2.54%)
Feb 15, 2023 0.3000 0.3200 0.2716 0.3150 57,030 -0.01(-1.56%)
Feb 10, 2023 0.3200 5 +0.00(+0.00%)
Feb 09, 2023 0.3250 0.3400 0.3200 0.3200 10,593 +0.00(+0.00%)
Feb 08, 2023 0.3300 0.3300 0.3200 0.3200 3,102 -0.01(-1.54%)
Feb 07, 2023 0.3102 0.3400 0.2716 0.3250 21,500 -0.02(-7.14%)
Feb 06, 2023 0.3250 0.3500 0.2788 0.3500 31,378 +0.03(+11.11%)
Feb 03, 2023 0.3500 0.3550 0.2900 0.3150 58,124 -0.02(-5.97%)
Feb 02, 2023 0.3200 0.3500 0.3062 0.3350 17,075 +0.02(+4.69%)
Feb 01, 2023 0.3350 0.3350 0.3200 0.3200 5,128 +0.00(+0.00%)
Jan 30, 2023 0.3200 10 -0.04(-11.11%)
Jan 27, 2023 0.3300 0.3600 0.3300 0.3600 7,330 +0.03(+9.09%)
Jan 26, 2023 0.3250 0.3300 0.3250 0.3300 4,110 +0.00(+0.00%)
Jan 25, 2023 0.3300 0.3300 0.3300 0.3300 1,282 +0.00(+0.00%)
Jan 24, 2023 0.3400 0.3400 0.3300 0.3300 8,450 -0.02(-5.71%)
Jan 23, 2023 0.3400 0.3500 0.3300 0.3500 6,270 +0.02(+5.11%)
Jan 20, 2023 0.3400 0.3400 0.3330 0.3330 296 -0.02(-4.86%)
Jan 19, 2023 0.3400 0.3500 0.3400 0.3500 7,351 +0.01(+2.94%)
Jan 18, 2023 0.3551 0.3551 0.3300 0.3400 111,450 -0.00(-1.45%)
Jan 17, 2023 0.3650 0.3650 0.3300 0.3450 47,000 -0.04(-9.45%)
Jan 12, 2023 0.3810 0 +0.00(+0.00%)
Jan 11, 2023 0.3850 0.3850 0.3810 0.3810 8,699 +0.00(+0.26%)
Jan 10, 2023 0.3700 0.3800 0.3700 0.3800 12,750 +0.00(+0.00%)
Jan 06, 2023 0.3800 0 +0.06(+18.75%)
Jan 05, 2023 0.3200 0.3200 0.3200 0.3200 1,351 -0.02(-5.88%)
Jan 04, 2023 0.3400 0.3400 0.3400 0.3400 102 -0.05(-12.82%)
Jan 03, 2023 0.3300 0.4000 0.3200 0.3900 33,300 +0.04(+11.43%)
Dec 30, 2022 0.3375 0.3500 0.3300 0.3500 78,610 -0.01(-2.78%)
Dec 29, 2022 0.3300 0.3600 0.3300 0.3600 10,132 +0.04(+12.50%)
Dec 28, 2022 0.3100 0.3300 0.2701 0.3200 49,903 +0.02(+6.67%)
Dec 27, 2022 0.3251 0.3251 0.3000 0.3000 103,303 -0.03(-7.72%)
Dec 23, 2022 0.3550 0.3550 0.3251 0.3251 65,721 -0.03(-8.42%)
Dec 22, 2022 0.3625 0.3625 0.3550 0.3550 17,786 +0.00(+0.00%)
Dec 21, 2022 0.3431 0.3550 0.3431 0.3550 8,000 +0.01(+1.43%)
Dec 19, 2022 0.3500 1 -0.03(-7.89%)
Dec 16, 2022 0.3663 0.3800 0.3251 0.3800 15,800 +0.05(+16.92%)
Dec 15, 2022 0.3813 0.3900 0.3250 0.3250 1,221 -0.00(-0.18%)
Dec 13, 2022 0.3256 0 -0.02(-6.97%)
Dec 09, 2022 0.3500 10 -0.05(-12.43%)
Dec 08, 2022 0.3997 0.3997 0.3997 0.3997 1,010 +0.02(+4.91%)
Dec 07, 2022 0.3810 0.3810 0.3810 0.3810 101 +0.05(+15.04%)
Dec 06, 2022 0.3312 0.3312 0.3312 0.3312 100 +0.01(+1.91%)
Dec 05, 2022 0.3250 0.3250 0.3250 0.3250 3,500 +0.00(+0.00%)
Dec 02, 2022 0.3250 0.3525 0.3250 0.3250 8,210 +0.00(+0.00%)
Dec 01, 2022 0.3700 0.3700 0.3111 0.3250 65,836 -0.03(-9.72%)
Nov 30, 2022 0.4000 0.4000 0.3600 0.3600 28,750 -0.02(-5.26%)
Nov 29, 2022 0.3052 0.3950 0.3000 0.3800 7,154 +0.02(+5.56%)
Nov 23, 2022 0.3600 1 +0.01(+2.86%)
Nov 22, 2022 0.3500 0.3600 0.2652 0.3500 17,647 +0.00(+0.00%)
Nov 21, 2022 0.3000 0.3995 0.2651 0.3500 3,928 -0.02(-5.46%)
Nov 18, 2022 0.3702 0.3702 0.3702 0.3702 6,990 -0.03(-7.45%)
Nov 17, 2022 0.4200 0.4200 0.3702 0.4000 11,334 +0.00(+0.00%)
Nov 16, 2022 0.4247 0.4247 0.3400 0.4000 9,927 +0.01(+3.25%)
Nov 15, 2022 0.3600 0.3874 0.3600 0.3874 2,300 -0.04(-9.91%)
Nov 09, 2022 0.4300 0 +0.01(+1.34%)
Nov 08, 2022 0.3922 0.4243 0.3699 0.4243 5,457 +0.05(+14.68%)
Nov 07, 2022 0.3982 0.3982 0.3700 0.3700 6,910 -0.03(-7.20%)
Nov 04, 2022 0.3915 0.3987 0.3915 0.3987 200 +0.03(+7.76%)
Nov 03, 2022 0.3800 0.3800 0.3700 0.3700 1,500 -0.01(-3.77%)
Nov 02, 2022 0.3700 0.3845 0.3700 0.3845 5,410 -0.02(-3.88%)
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.