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 (%)
Apr 30, 2018 0.3600 0.3640 0.3550 0.3550 22,508 -0.02(-4.05%)
Apr 27, 2018 0.3600 0.3898 0.3550 0.3700 42,650 +0.04(+13.81%)
Apr 26, 2018 0.3250 0.3649 0.3250 0.3251 54,662 -0.02(-7.11%)
Apr 25, 2018 0.3200 0.3850 0.3200 0.3500 14,300 -0.01(-2.23%)
Apr 24, 2018 0.3800 0.3800 0.3100 0.3580 103,847 -0.03(-6.99%)
Apr 23, 2018 0.4200 0.4200 0.3800 0.3849 14,630 -0.01(-3.75%)
Apr 20, 2018 0.3851 0.4266 0.3851 0.3999 36,089 -0.01(-2.96%)
Apr 19, 2018 0.4125 0.4394 0.3951 0.4121 49,010 -0.01(-3.01%)
Apr 18, 2018 0.4030 0.4250 0.3811 0.4249 56,624 +0.01(+3.32%)
Apr 17, 2018 0.3900 0.4500 0.3800 0.4113 114,946 +0.01(+2.84%)
Apr 16, 2018 0.3998 0.4000 0.3800 0.3999 30,125 +0.02(+4.88%)
Apr 13, 2018 0.3949 0.3997 0.3813 0.3813 40,192 -0.00(-0.08%)
Apr 12, 2018 0.3812 0.4000 0.3812 0.3816 67,218 +0.00(+0.08%)
Apr 11, 2018 0.3847 0.3900 0.3800 0.3813 68,187 +0.00(+0.34%)
Apr 10, 2018 0.3640 0.3800 0.3639 0.3800 25,325 +0.02(+4.68%)
Apr 09, 2018 0.3900 0.3900 0.3616 0.3630 78,788 -0.01(-3.20%)
Apr 06, 2018 0.3750 0.3800 0.3610 0.3750 36,292 -0.00(-0.13%)
Apr 05, 2018 0.3900 0.3900 0.3755 0.3755 11,060 -0.00(-1.18%)
Apr 04, 2018 0.3600 0.3850 0.3600 0.3800 48,619 +0.02(+5.56%)
Apr 03, 2018 0.3700 0.3850 0.3560 0.3600 179,657 -0.01(-2.70%)
Apr 02, 2018 0.3200 0.3875 0.3200 0.3700 210,599 +0.05(+15.62%)
Mar 29, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Mar 28, 2018 0.2900 0.3000 0.2900 0.3000 214,768 +0.01(+3.45%)
Mar 27, 2018 0.2999 0.2999 0.2900 0.2900 85,416 +0.00(+0.00%)
Mar 26, 2018 0.2700 0.2999 0.2621 0.2900 15,500 -0.01(-3.27%)
Mar 23, 2018 0.2810 0.2998 0.2721 0.2998 12,020 +0.01(+3.38%)
Mar 22, 2018 0.2900 0.2901 0.2810 0.2900 36,575 -0.00(-1.66%)
Mar 21, 2018 0.2900 0.2998 0.2705 0.2949 11,636 +0.00(+1.69%)
Mar 20, 2018 0.2850 0.2900 0.2800 0.2900 93,539 +0.01(+4.13%)
Mar 19, 2018 0.2850 0.2850 0.2620 0.2785 24,628 -0.00(-0.54%)
Mar 16, 2018 0.2901 0.2901 0.2711 0.2800 33,222 -0.02(-5.56%)
Mar 15, 2018 0.2700 0.2965 0.2650 0.2965 28,307 +0.04(+14.04%)
Mar 14, 2018 0.2801 0.2801 0.2600 0.2600 22,262 -0.03(-10.34%)
Mar 13, 2018 0.2900 0.2900 0.2800 0.2900 51,079 +0.00(+0.69%)
Mar 12, 2018 0.2650 0.2880 0.2650 0.2880 23,304 +0.02(+7.46%)
Mar 09, 2018 0.2701 0.2900 0.2680 0.2680 40,738 -0.00(-0.78%)
Mar 08, 2018 0.2703 0.2800 0.2700 0.2701 30,955 -0.01(-3.54%)
Mar 07, 2018 0.2800 0.2800 0.2700 0.2800 19,192 +0.00(+0.00%)
Mar 06, 2018 0.2900 0.2900 0.2750 0.2800 11,391 -0.01(-3.45%)
Mar 05, 2018 0.2750 0.2900 0.2750 0.2900 8,745 +0.01(+5.45%)
Mar 02, 2018 0.2938 0.2938 0.2500 0.2750 51,057 -0.01(-5.17%)
Mar 01, 2018 0.2900 0.2999 0.2792 0.2900 96,853 +0.00(+0.00%)
Feb 28, 2018 0.2700 0.2999 0.2700 0.2900 31,500 +0.02(+7.41%)
Feb 27, 2018 0.2900 0.2900 0.2700 0.2700 15,278 -0.01(-3.57%)
Feb 26, 2018 0.2800 0.2900 0.2800 0.2800 33,017 +0.00(+0.00%)
Feb 23, 2018 0.2400 0.2900 0.2400 0.2800 193,288 +0.04(+16.29%)
Feb 22, 2018 0.2350 0.2408 0.2350 0.2408 4,876 -0.00(-0.51%)
Feb 21, 2018 0.2200 0.2497 0.2200 0.2420 70,383 -0.00(-0.16%)
Feb 20, 2018 0.2500 0.2500 0.2401 0.2424 11,691 -0.01(-3.05%)
Feb 16, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Feb 15, 2018 0.2290 0.2678 0.2290 0.2400 144,908 -0.02(-6.99%)
Feb 14, 2018 0.2460 0.2998 0.2460 0.2581 64,000 -0.00(-0.67%)
Feb 13, 2018 0.2500 0.2599 0.2330 0.2598 66,639 +0.02(+7.80%)
Feb 12, 2018 0.2151 0.2546 0.2151 0.2410 7,548 +0.01(+4.78%)
Feb 09, 2018 0.2250 0.2303 0.2150 0.2300 61,781 +0.01(+2.22%)
Feb 08, 2018 0.2700 0.2700 0.2200 0.2250 68,405 -0.04(-15.25%)
Feb 07, 2018 0.2600 0.3000 0.2207 0.2655 1,180 -0.03(-11.50%)
Feb 06, 2018 0.2200 0.3000 0.2150 0.3000 77,721 +0.08(+36.36%)
Feb 05, 2018 0.2405 0.2500 0.2130 0.2200 18,374 -0.03(-12.00%)
Feb 02, 2018 0.2607 0.2615 0.2500 0.2500 121,600 -0.02(-5.68%)
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.