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

Acorn Energy Inc (OP: ACFN )

7.000 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 18, 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 (%)
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%)
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.