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 (%)
Dec 31, 2019 0.3020 0.3800 0.3020 0.3700 83,000 +0.04(+11.55%)
Dec 30, 2019 0.3000 0.3448 0.3000 0.3317 4,787 +0.03(+10.57%)
Dec 27, 2019 0.3200 0.3600 0.3000 0.3000 73,400 -0.01(-4.18%)
Dec 26, 2019 0.2825 0.3131 0.2825 0.3131 1,189 +0.02(+7.97%)
Dec 24, 2019 0.3100 0.3300 0.2900 0.2900 17,600 +0.02(+7.41%)
Dec 23, 2019 0.2985 0.3400 0.2700 0.2700 120,013 -0.06(-18.18%)
Dec 20, 2019 0.2950 0.3396 0.2950 0.3300 20,100 +0.04(+13.79%)
Dec 19, 2019 0.2900 0.3300 0.2900 0.2900 20,850 -0.04(-12.12%)
Dec 18, 2019 0.3300 0.3300 0.3300 0.3300 1,000 +0.00(+0.00%)
Dec 17, 2019 0.3300 0.3300 0.2800 0.3300 33,722 +0.01(+3.06%)
Dec 16, 2019 0.3400 0.3400 0.2900 0.3202 72,058 -0.01(-2.38%)
Dec 13, 2019 0.3175 0.3280 0.3100 0.3280 27,300 +0.00(+0.92%)
Dec 12, 2019 0.3100 0.3250 0.3100 0.3250 27,393 +0.00(+0.00%)
Dec 11, 2019 0.3250 0.3250 0.3100 0.3250 26,501 +0.00(+0.00%)
Dec 10, 2019 0.3300 0.3300 0.3100 0.3250 14,203 -0.01(-1.52%)
Dec 09, 2019 0.3296 0.3400 0.3296 0.3300 50,000 +0.04(+13.01%)
Dec 06, 2019 0.2900 0.3300 0.2900 0.2920 43,000 -0.05(-14.12%)
Dec 05, 2019 0.2850 0.3400 0.2850 0.3400 20,132 +0.04(+13.33%)
Dec 04, 2019 0.2850 0.3178 0.2850 0.3000 35,440 -0.02(-6.25%)
Dec 03, 2019 0.3200 0.3200 0.2973 0.3200 23,010 +0.00(+0.00%)
Dec 02, 2019 0.3100 0.3200 0.2850 0.3200 44,436 -0.00(-0.78%)
Nov 29, 2019 0.3000 0.3365 0.3000 0.3225 2,800 -0.01(-3.73%)
Nov 27, 2019 0.3000 0.3350 0.3000 0.3350 60,100 +0.06(+21.82%)
Nov 26, 2019 0.2750 0.2750 0.2750 0.2750 700 -0.02(-8.33%)
Nov 25, 2019 0.2750 0.3300 0.2750 0.3000 127,046 -0.04(-11.76%)
Nov 22, 2019 0.3300 0.3400 0.3000 0.3400 95,700 +0.01(+3.03%)
Nov 21, 2019 0.3100 0.3300 0.2838 0.3300 46,037 +0.02(+6.45%)
Nov 20, 2019 0.2500 0.3100 0.2500 0.3100 58,555 +0.03(+10.71%)
Nov 19, 2019 0.2650 0.2800 0.2500 0.2800 30,868 +0.01(+5.46%)
Nov 18, 2019 0.2650 0.2655 0.2650 0.2655 3,005 -0.00(-0.75%)
Nov 15, 2019 0.3100 0.3200 0.2675 0.2675 23,000 -0.05(-16.41%)
Nov 14, 2019 0.2600 0.3299 0.2600 0.3200 120,848 +0.07(+27.49%)
Nov 13, 2019 0.2510 0.2510 0.2510 0.2510 850 -0.02(-8.73%)
Nov 12, 2019 0.2780 0.2780 0.2750 0.2750 3,277 -0.00(-1.08%)
Nov 11, 2019 0.2598 0.2799 0.2598 0.2780 14,424 -0.00(-0.04%)
Nov 08, 2019 0.2641 0.2781 0.2641 0.2781 20,900 +0.00(+0.00%)
Nov 07, 2019 0.2600 0.2782 0.2500 0.2781 21,866 +0.02(+6.96%)
Nov 06, 2019 0.2600 0.2600 0.2600 0.2600 1,034 -0.02(-7.11%)
Nov 05, 2019 0.2600 0.2799 0.2600 0.2799 32,000 +0.01(+3.67%)
Nov 04, 2019 0.2372 0.2700 0.2372 0.2700 3,200 +0.00(+0.11%)
Nov 01, 2019 0.2500 0.2700 0.2355 0.2697 24,700 +0.00(+1.77%)
Oct 31, 2019 0.2500 0.2800 0.2500 0.2650 12,786 +0.01(+5.58%)
Oct 30, 2019 0.2500 0.2600 0.2500 0.2510 7,869 +0.00(+0.40%)
Oct 29, 2019 0.2800 0.2800 0.2500 0.2500 36,700 -0.02(-7.92%)
Oct 28, 2019 0.2700 0.2715 0.2700 0.2715 11,030 +0.00(+0.56%)
Oct 25, 2019 0.2520 0.2700 0.2520 0.2700 9,900 +0.02(+7.57%)
Oct 24, 2019 0.2700 0.2700 0.2510 0.2510 10,270 -0.02(-7.04%)
Oct 23, 2019 0.2500 0.2800 0.2500 0.2700 13,004 +0.01(+1.89%)
Oct 22, 2019 0.2500 0.2650 0.2500 0.2650 1,170 +0.00(+0.00%)
Oct 21, 2019 0.2500 0.2650 0.2500 0.2650 7,600 +0.01(+3.52%)
Oct 17, 2019 0.2560 0.2560 0.2560 0 -0.00(-1.54%)
Oct 16, 2019 0.2600 0.2665 0.2350 0.2600 10,300 +0.01(+4.00%)
Oct 15, 2019 0.2450 0.2500 0.2450 0.2500 7,807 +0.00(+0.00%)
Oct 14, 2019 0.2625 0.2625 0.2400 0.2500 15,805 -0.01(-4.76%)
Oct 10, 2019 0.2625 0.2625 0.2625 0 +0.00(+0.96%)
Oct 09, 2019 0.2600 0.2600 0.2500 0.2600 5,500 +0.00(+0.00%)
Oct 08, 2019 0.2500 0.2600 0.2500 0.2600 4,100 +0.02(+8.11%)
Oct 07, 2019 0.2350 0.2700 0.2350 0.2405 10,840 +0.00(+0.21%)
Oct 04, 2019 0.2460 0.2460 0.2380 0.2400 3,200 -0.02(-6.98%)
Oct 03, 2019 0.2600 0.2700 0.2400 0.2580 5,890 +0.02(+7.50%)
Oct 02, 2019 0.2500 0.2800 0.2380 0.2400 106,661 -0.02(-6.25%)
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.