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

Acorn Energy Inc (OP: ACFN )

8.000 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 2, 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 (%)
Aug 31, 2017 0.2001 0.2001 0.1510 0.1821 209,298 -0.02(-8.96%)
Aug 30, 2017 0.2199 0.2199 0.1905 0.2000 3,251 +0.01(+5.21%)
Aug 29, 2017 0.1902 0.2200 0.1890 0.1901 58,953 -0.01(-7.27%)
Aug 28, 2017 0.2001 0.2200 0.1840 0.2050 21,969 -0.02(-6.82%)
Aug 25, 2017 0.1845 0.2200 0.1831 0.2200 22,500 +0.02(+10.06%)
Aug 24, 2017 0.2150 0.2195 0.1915 0.1999 40,989 -0.01(-4.81%)
Aug 23, 2017 0.1810 0.2100 0.1810 0.2100 111,889 +0.01(+5.00%)
Aug 22, 2017 0.2083 0.2165 0.2000 0.2000 33,100 +0.00(+0.00%)
Aug 21, 2017 0.2120 0.2349 0.2000 0.2000 52,129 -0.01(-5.60%)
Aug 18, 2017 0.2237 0.2306 0.2100 0.2119 26,677 -0.02(-8.99%)
Aug 17, 2017 0.2349 0.2349 0.2150 0.2328 39,472 +0.00(+2.11%)
Aug 16, 2017 0.2100 0.2399 0.2070 0.2280 56,606 +0.02(+8.57%)
Aug 15, 2017 0.2200 0.2372 0.2030 0.2100 137,925 -0.03(-11.56%)
Aug 14, 2017 0.2400 0.2440 0.2130 0.2374 55,240 +0.00(+0.08%)
Aug 11, 2017 0.2440 0.2440 0.2201 0.2373 29,132 +0.01(+3.16%)
Aug 10, 2017 0.2350 0.2350 0.2210 0.2300 13,834 -0.00(-2.13%)
Aug 09, 2017 0.2200 0.2440 0.2105 0.2350 41,863 +0.00(+2.17%)
Aug 08, 2017 0.2385 0.2440 0.2201 0.2300 61,480 -0.01(-4.09%)
Aug 07, 2017 0.2440 0.2440 0.2165 0.2398 21,061 -0.00(-1.72%)
Aug 04, 2017 0.2323 0.2440 0.2153 0.2440 30,496 +0.01(+4.01%)
Aug 03, 2017 0.2100 0.2490 0.2100 0.2346 31,435 +0.02(+11.71%)
Aug 02, 2017 0.2450 0.2700 0.2100 0.2100 99,844 -0.03(-11.37%)
Aug 01, 2017 0.2230 0.2400 0.2230 0.2369 20,569 -0.00(-1.27%)
Jul 31, 2017 0.2450 0.2450 0.2349 0.2400 34,741 -0.00(-1.96%)
Jul 28, 2017 0.2400 0.2448 0.2349 0.2448 19,127 +0.01(+4.19%)
Jul 27, 2017 0.2349 0.2406 0.2251 0.2350 53,101 +0.00(+0.02%)
Jul 26, 2017 0.2450 0.2450 0.2285 0.2349 29,081 -0.01(-4.12%)
Jul 25, 2017 0.2525 0.2525 0.2400 0.2450 18,234 +0.01(+4.21%)
Jul 24, 2017 0.2390 0.2600 0.2323 0.2351 76,622 -0.00(-1.63%)
Jul 21, 2017 0.2399 0.2400 0.2250 0.2390 19,924 -0.00(-0.42%)
Jul 20, 2017 0.2410 0.2430 0.2010 0.2400 58,225 -0.00(-0.46%)
Jul 19, 2017 0.2455 0.2500 0.2415 0.2411 28,987 +0.00(+0.04%)
Jul 18, 2017 0.2380 0.2500 0.2280 0.2410 54,934 +0.01(+4.78%)
Jul 17, 2017 0.2300 0.2400 0.1800 0.2300 50,676 +0.00(+0.09%)
Jul 14, 2017 0.2300 0.2300 0.2113 0.2298 27,302 +0.01(+2.36%)
Jul 13, 2017 0.2140 0.2280 0.2004 0.2245 45,658 +0.02(+12.06%)
Jul 12, 2017 0.2100 0.2298 0.1830 0.2003 117,597 -0.01(-6.82%)
Jul 11, 2017 0.2300 0.2300 0.1800 0.2150 116,998 -0.00(-2.25%)
Jul 10, 2017 0.2320 0.2320 0.2150 0.2200 64,932 -0.01(-4.87%)
Jul 07, 2017 0.2378 0.2399 0.2197 0.2312 29,772 -0.01(-3.14%)
Jul 06, 2017 0.2299 0.2387 0.2151 0.2387 64,201 +0.01(+6.09%)
Jul 05, 2017 0.2350 0.2400 0.2201 0.2250 159,765 -0.01(-6.25%)
Jul 03, 2017 0.2300 0.2400 0.2300 0.2400 1,260 +0.01(+4.46%)
Jun 30, 2017 0.2400 0.2400 0.2201 0.2298 29,737 -0.00(-0.11%)
Jun 29, 2017 0.2300 0.2454 0.2235 0.2300 65,795 -0.01(-2.38%)
Jun 28, 2017 0.2454 0.2454 0.2300 0.2356 46,369 +0.00(+1.99%)
Jun 27, 2017 0.2456 0.2500 0.2301 0.2310 88,865 -0.00(-2.09%)
Jun 26, 2017 0.2350 0.2600 0.2300 0.2359 104,437 -0.01(-2.10%)
Jun 23, 2017 0.2600 0.2600 0.2410 0.2410 11,150 -0.01(-5.75%)
Jun 22, 2017 0.2586 0.2700 0.2400 0.2557 23,964 -0.00(-1.65%)
Jun 21, 2017 0.2667 0.2700 0.2451 0.2600 15,817 -0.01(-3.70%)
Jun 20, 2017 0.2500 0.2700 0.2400 0.2700 42,818 +0.02(+8.00%)
Jun 19, 2017 0.2650 0.2700 0.2350 0.2500 151,659 -0.02(-6.02%)
Jun 16, 2017 0.2600 0.2680 0.2403 0.2660 49,379 +0.02(+6.40%)
Jun 15, 2017 0.2600 0.2700 0.2500 0.2500 7,703 -0.01(-3.85%)
Jun 14, 2017 0.2600 0.2600 0.2351 0.2600 44,383 +0.01(+4.00%)
Jun 13, 2017 0.2600 0.2700 0.2500 0.2500 25,135 -0.01(-3.85%)
Jun 12, 2017 0.2700 0.2800 0.2600 0.2600 44,234 +0.00(+0.00%)
Jun 09, 2017 0.2200 0.2600 0.2200 0.2600 45,437 +0.00(+0.00%)
Jun 08, 2017 0.2650 0.2700 0.2315 0.2600 60,461 +0.02(+8.33%)
Jun 07, 2017 0.2385 0.2425 0.2380 0.2400 43,531 +0.00(+0.21%)
Jun 06, 2017 0.2425 0.2425 0.2199 0.2395 64,940 +0.02(+8.77%)
Jun 05, 2017 0.2400 0.2500 0.2165 0.2202 34,911 -0.01(-3.23%)
Jun 02, 2017 0.2050 0.2400 0.2050 0.2276 30,662 +0.02(+11.00%)
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.