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 (%)
Nov 30, 2016 0.1790 0.1998 0.1730 0.1900 81,858 +0.02(+9.83%)
Nov 29, 2016 0.1700 0.1886 0.1700 0.1730 52,829 -0.01(-7.49%)
Nov 28, 2016 0.1835 0.1886 0.1650 0.1870 63,633 +0.01(+6.86%)
Nov 25, 2016 0.1750 0.1750 0.1750 0.1750 33,100 +0.00(+2.94%)
Nov 23, 2016 0.1700 0.1700 0.1700 0 +0.01(+4.29%)
Nov 22, 2016 0.1680 0.1700 0.1630 0.1630 18,100 +0.00(+0.00%)
Nov 21, 2016 0.1622 0.1799 0.1611 0.1630 51,365 +0.00(+0.49%)
Nov 18, 2016 0.1888 0.1888 0.1622 0.1622 14,930 -0.00(-0.49%)
Nov 17, 2016 0.1800 0.1800 0.1630 0.1630 6,806 -0.01(-6.21%)
Nov 16, 2016 0.1800 0.1800 0.1696 0.1738 62,449 -0.01(-3.44%)
Nov 15, 2016 0.1990 0.1990 0.1650 0.1800 177,284 -0.01(-4.26%)
Nov 14, 2016 0.1738 0.1990 0.1550 0.1880 48,725 +0.00(+0.00%)
Nov 11, 2016 0.1610 0.1880 0.1590 0.1880 68,935 +0.01(+6.27%)
Nov 10, 2016 0.1625 0.1900 0.1620 0.1769 99,871 +0.02(+10.56%)
Nov 09, 2016 0.1550 0.1603 0.1550 0.1600 22,601 +0.01(+3.23%)
Nov 08, 2016 0.1550 0.1900 0.1550 0.1550 31,354 +0.00(+0.00%)
Nov 07, 2016 0.1585 0.1600 0.1500 0.1550 14,226 -0.01(-3.13%)
Nov 04, 2016 0.1600 0.1600 0.1600 0.1600 1,025 +0.01(+6.67%)
Nov 03, 2016 0.1550 0.1550 0.1500 0.1500 38,820 -0.01(-3.26%)
Nov 02, 2016 0.1550 0.1550 0.1550 0.1550 5,000 -0.00(-0.70%)
Nov 01, 2016 0.1635 0.1654 0.1550 0.1562 20,100 -0.01(-3.38%)
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%)
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.