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

Acorn Energy Inc (OP: ACFN )

8.950 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 23, 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 (%)
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%)
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.