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 (%)
Oct 31, 2016 0.1670 0.1670 0.1550 0.1616 17,450 -0.01(-3.23%)
Oct 28, 2016 0.1580 0.1700 0.1350 0.1670 197,437 -0.00(-1.76%)
Oct 27, 2016 0.1551 0.1700 0.1550 0.1700 52,220 +0.01(+3.03%)
Oct 26, 2016 0.1700 0.1700 0.1500 0.1650 68,548 -0.01(-2.94%)
Oct 25, 2016 0.1750 0.2000 0.1700 0.1700 93,609 -0.01(-8.11%)
Oct 24, 2016 0.1850 0.1885 0.1850 0.1850 5,703 +0.00(+0.00%)
Oct 21, 2016 0.1850 0.1850 0.1850 0.1850 3,000 -0.01(-2.63%)
Oct 20, 2016 0.1760 0.2039 0.1760 0.1900 19,400 +0.01(+7.95%)
Oct 19, 2016 0.1825 0.2050 0.1760 0.1760 55,038 +0.00(+0.57%)
Oct 18, 2016 0.1800 0.1800 0.1700 0.1750 9,053 -0.01(-5.41%)
Oct 17, 2016 0.1601 0.1850 0.1496 0.1850 147,912 +0.01(+8.82%)
Oct 14, 2016 0.1800 0.1800 0.1600 0.1700 104,795 -0.02(-10.48%)
Oct 13, 2016 0.1850 0.1899 0.1750 0.1899 37,900 +0.01(+5.50%)
Oct 11, 2016 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 10, 2016 0.1850 0.2100 0.1850 0.1850 156,433 -0.00(-0.54%)
Oct 07, 2016 0.1850 0.2100 0.1850 0.1860 3,000 +0.00(+0.00%)
Oct 06, 2016 0.2182 0.2185 0.1850 0.1860 32,040 -0.01(-5.42%)
Oct 05, 2016 0.2195 0.2195 0.1850 0.1966 48,417 -0.00(-1.68%)
Oct 04, 2016 0.2000 0.2200 0.1950 0.2000 61,250 +0.01(+2.56%)
Oct 03, 2016 0.2000 0.2000 0.1950 0.1950 12,120 -0.01(-2.50%)
Sep 30, 2016 0.1620 0.2088 0.1620 0.2000 21,685 +0.03(+15.54%)
Sep 29, 2016 0.1800 0.1840 0.1631 0.1731 143,761 +0.00(+1.82%)
Sep 28, 2016 0.1950 0.1950 0.1700 0.1700 97,654 -0.02(-10.53%)
Sep 27, 2016 0.2043 0.2043 0.1850 0.1900 12,881 -0.03(-13.64%)
Sep 26, 2016 0.2200 0.2200 0.2200 0.2200 2,550 +0.00(+0.00%)
Sep 23, 2016 0.2050 0.2200 0.1885 0.2200 13,165 +0.02(+7.32%)
Sep 22, 2016 0.2000 0.2050 0.1850 0.2050 18,400 +0.03(+20.59%)
Sep 21, 2016 0.2000 0.2000 0.1700 0.1700 7,400 -0.02(-10.57%)
Sep 20, 2016 0.1870 0.2001 0.1870 0.1901 17,068 +0.00(+1.12%)
Sep 19, 2016 0.2250 0.2250 0.1870 0.1880 7,050 -0.04(-16.44%)
Sep 16, 2016 0.2170 0.2250 0.2158 0.2250 13,603 +0.04(+21.62%)
Sep 15, 2016 0.2170 0.2180 0.1850 0.1850 8,410 -0.00(-0.54%)
Sep 14, 2016 0.1850 0.1948 0.1850 0.1860 6,300 +0.00(+0.54%)
Sep 13, 2016 0.2199 0.2299 0.1850 0.1850 116,755 -0.02(-7.50%)
Sep 12, 2016 0.1900 0.2000 0.1850 0.2000 32,022 +0.01(+5.26%)
Sep 09, 2016 0.1900 0.1980 0.1900 0.1900 3,700 +0.00(+0.00%)
Sep 08, 2016 0.1900 0.1923 0.1900 0.1900 9,831 +0.01(+2.70%)
Sep 07, 2016 0.1850 0.1850 0.1850 0.1850 3,896 -0.01(-2.63%)
Sep 06, 2016 0.2000 0.2000 0.1900 0.1900 17,918 -0.01(-5.00%)
Sep 02, 2016 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Sep 01, 2016 0.1850 0.2300 0.1810 0.2200 43,560 +0.02(+11.11%)
Aug 31, 2016 0.1980 0.1980 0.1980 0.1980 1,675 +0.01(+7.03%)
Aug 30, 2016 0.1900 0.1900 0.1850 0.1850 7,700 +0.00(+0.00%)
Aug 29, 2016 0.1810 0.1850 0.1800 0.1850 11,501 +0.00(+1.65%)
Aug 26, 2016 0.2005 0.2005 0.1820 0.1820 5,600 +0.00(+0.55%)
Aug 25, 2016 0.1810 0.2000 0.1810 0.1810 84,850 -0.02(-9.50%)
Aug 24, 2016 0.1500 0.2000 0.1500 0.2000 54,868 +0.05(+29.03%)
Aug 23, 2016 0.2080 0.2080 0.1351 0.1550 173,264 -0.04(-18.85%)
Aug 22, 2016 0.1800 0.2300 0.1800 0.1910 114,318 -0.01(-4.50%)
Aug 19, 2016 0.1768 0.2000 0.1710 0.2000 20,910 +0.00(+0.00%)
Aug 18, 2016 0.1730 0.2000 0.1730 0.2000 19,000 +0.00(+0.50%)
Aug 17, 2016 0.2125 0.2340 0.1990 0.1990 13,250 -0.00(-1.53%)
Aug 16, 2016 0.2251 0.2300 0.2021 0.2021 67,788 -0.01(-3.72%)
Aug 15, 2016 0.2150 0.2150 0.2000 0.2099 28,147 -0.00(-0.05%)
Aug 12, 2016 0.1925 0.2147 0.1901 0.2100 58,986 +0.02(+7.87%)
Aug 11, 2016 0.1848 0.2100 0.1820 0.1947 9,862 -0.01(-2.66%)
Aug 10, 2016 0.2020 0.2030 0.1800 0.2000 75,461 -0.00(-0.99%)
Aug 09, 2016 0.2200 0.2200 0.2020 0.2020 38,708 -0.01(-6.09%)
Aug 08, 2016 0.1800 0.2300 0.1800 0.2151 27,614 -0.01(-4.40%)
Aug 05, 2016 0.2250 0.2250 0.2250 0.2250 8,062 -0.00(-1.37%)
Aug 04, 2016 0.2255 0.2299 0.2210 0.2281 7,821 +0.01(+3.22%)
Aug 03, 2016 0.2287 0.2299 0.2022 0.2210 30,250 -0.00(-0.81%)
Aug 02, 2016 0.2274 0.2274 0.2020 0.2228 34,215 +0.01(+6.04%)
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.