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 (%)
Jul 31, 2019 0.3400 0.3400 0.3400 0.3400 178 +0.01(+3.03%)
Jul 30, 2019 0.2901 0.3300 0.2901 0.3300 2,186 +0.03(+9.93%)
Jul 29, 2019 0.3400 0.3500 0.2902 0.3002 57,451 -0.02(-7.63%)
Jul 26, 2019 0.3400 0.3410 0.3250 0.3250 6,100 +0.00(+1.25%)
Jul 25, 2019 0.3400 0.3400 0.3205 0.3210 6,699 +0.01(+3.18%)
Jul 24, 2019 0.3400 0.3400 0.3111 0.3111 17,500 -0.02(-7.13%)
Jul 23, 2019 0.3400 0.3400 0.3350 0.3350 54,884 -0.01(-1.47%)
Jul 22, 2019 0.3400 0.3400 0.3188 0.3400 3,850 -0.00(-0.15%)
Jul 19, 2019 0.3000 0.3495 0.3000 0.3405 49,500 +0.05(+17.41%)
Jul 18, 2019 0.3400 0.3400 0.2900 0.2900 26,191 -0.05(-14.71%)
Jul 17, 2019 0.3100 0.3400 0.3100 0.3400 30,046 +0.00(+0.00%)
Jul 16, 2019 0.3100 0.3400 0.3100 0.3400 12,400 -0.01(-2.86%)
Jul 15, 2019 0.3400 0.3600 0.3300 0.3500 25,062 +0.03(+9.37%)
Jul 12, 2019 0.3100 0.3200 0.3100 0.3200 5,900 +0.00(+0.00%)
Jul 11, 2019 0.3100 0.3200 0.3100 0.3200 1,578 +0.01(+3.23%)
Jul 10, 2019 0.3124 0.3124 0.3100 0.3100 4,157 -0.02(-5.02%)
Jul 09, 2019 0.3389 0.3389 0.3264 0.3264 23,447 -0.01(-3.94%)
Jul 05, 2019 0.3398 0.3398 0.3398 0 -0.00(-0.06%)
Jul 03, 2019 0.3400 0.3400 0.2900 0.3400 22,300 +0.01(+1.55%)
Jul 02, 2019 0.3400 0.3400 0.3200 0.3348 16,619 +0.00(+1.45%)
Jul 01, 2019 0.2950 0.3300 0.2950 0.3300 6,398 +0.03(+10.00%)
Jun 28, 2019 0.3400 0.3400 0.3000 0.3000 34,600 -0.02(-6.25%)
Jun 27, 2019 0.3300 0.3550 0.3000 0.3200 155,921 +0.03(+10.34%)
Jun 26, 2019 0.2700 0.3000 0.2700 0.2900 36,825 +0.02(+7.13%)
Jun 25, 2019 0.2707 0.2707 0.2654 0.2707 106,933 -0.01(-3.29%)
Jun 24, 2019 0.2625 0.2850 0.2610 0.2799 41,051 +0.02(+7.65%)
Jun 21, 2019 0.2600 0.3095 0.2600 0.2600 120,000 +0.00(+0.00%)
Jun 20, 2019 0.2555 0.2600 0.2555 0.2600 51,892 +0.00(+1.76%)
Jun 19, 2019 0.2675 0.2675 0.2555 0.2555 12,226 -0.02(-7.09%)
Jun 18, 2019 0.2550 0.2750 0.2550 0.2750 45,744 +0.01(+4.76%)
Jun 17, 2019 0.2508 0.2700 0.2508 0.2625 8,969 +0.01(+4.67%)
Jun 14, 2019 0.2600 0.2675 0.2508 0.2508 58,900 -0.01(-3.54%)
Jun 13, 2019 0.2600 0.2700 0.2508 0.2600 36,218 +0.01(+3.67%)
Jun 12, 2019 0.2508 0.2600 0.2508 0.2508 11,888 -0.00(-0.75%)
Jun 11, 2019 0.2601 0.2601 0.2508 0.2527 2,400 -0.01(-2.85%)
Jun 10, 2019 0.2608 0.2608 0.2601 0.2601 1,350 -0.07(-21.18%)
Jun 07, 2019 0.3300 0.3300 0.3300 0.3300 3,000 +0.07(+26.92%)
Jun 06, 2019 0.2508 0.2698 0.2508 0.2600 31,900 +0.01(+3.67%)
Jun 05, 2019 0.2599 0.2602 0.2508 0.2508 58,852 -0.01(-3.54%)
Jun 04, 2019 0.2800 0.2800 0.2600 0.2600 29,576 -0.03(-11.11%)
Jun 03, 2019 0.2600 0.2925 0.2600 0.2925 4,075 -0.00(-1.45%)
May 31, 2019 0.2993 0.3000 0.2610 0.2968 146,000 -0.02(-6.96%)
May 30, 2019 0.3000 0.3190 0.3000 0.3190 16,668 +0.02(+6.33%)
May 29, 2019 0.2810 0.3000 0.2810 0.3000 381,097 +0.01(+3.45%)
May 28, 2019 0.2650 0.2900 0.2650 0.2900 35,398 +0.01(+3.57%)
May 24, 2019 0.2800 0.2995 0.2800 0.2800 6,600 +0.01(+1.82%)
May 23, 2019 0.2800 0.3100 0.2750 0.2750 67,844 +0.00(+0.00%)
May 22, 2019 0.2508 0.2750 0.2508 0.2750 7,000 -0.01(-4.45%)
May 21, 2019 0.2878 0.2878 0.2878 10 +0.00(+0.00%)
May 20, 2019 0.2850 0.3080 0.2510 0.2878 18,784 -0.01(-4.07%)
May 17, 2019 0.3000 0.3000 0.3000 0.3000 201,000 -0.01(-3.23%)
May 16, 2019 0.3100 0.3100 0.3100 0.3100 266 -0.01(-2.82%)
May 14, 2019 0.3190 0.3190 0.3190 0 -0.00(-0.31%)
May 13, 2019 0.2850 0.3200 0.2850 0.3200 67,677 +0.00(+0.00%)
May 10, 2019 0.2950 0.3200 0.2850 0.3200 25,500 -0.01(-2.74%)
May 09, 2019 0.2950 0.3290 0.2950 0.3290 1,825 -0.01(-3.24%)
May 08, 2019 0.2850 0.3400 0.2850 0.3400 6,076 +0.06(+21.43%)
May 07, 2019 0.2802 0.2802 0.2800 0.2800 3,430 +0.00(+0.00%)
May 06, 2019 0.2950 0.3000 0.2800 0.2800 63,322 -0.01(-5.08%)
May 03, 2019 0.3000 0.3100 0.2950 0.2950 13,800 +0.00(+0.85%)
May 02, 2019 0.2925 0.2925 0.2925 0.2925 200 -0.02(-5.65%)
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.