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 (%)
Oct 30, 2020 0.3113 0.3113 0.3025 0.3025 3,500 +0.00(+0.00%)
Oct 29, 2020 0.3200 0.3200 0.3025 0.3025 117,472 -0.01(-3.97%)
Oct 28, 2020 0.3125 0.3150 0.3100 0.3150 8,442 +0.00(+0.00%)
Oct 27, 2020 0.3150 0.3150 0.3150 0.3150 4,250 -0.02(-4.55%)
Oct 26, 2020 0.3100 0.3400 0.3100 0.3300 8,553 +0.00(+0.00%)
Oct 23, 2020 0.3200 0.3400 0.3200 0.3300 51,500 +0.02(+4.76%)
Oct 22, 2020 0.3100 0.3150 0.3100 0.3150 1,766 -0.01(-1.56%)
Oct 21, 2020 0.3200 0.3200 0.3150 0.3200 11,260 +0.01(+3.06%)
Oct 20, 2020 0.3150 0.3150 0.3100 0.3105 5,500 -0.00(-1.43%)
Oct 19, 2020 0.3200 0.3200 0.3100 0.3150 7,538 +0.00(+0.00%)
Oct 16, 2020 0.3100 0.3150 0.3100 0.3150 6,000 +0.01(+1.61%)
Oct 15, 2020 0.3100 0.3100 0.3100 0.3100 2,001 -0.01(-1.59%)
Oct 14, 2020 0.3100 0.3183 0.3085 0.3150 32,413 +0.01(+1.61%)
Oct 13, 2020 0.3020 0.3280 0.3020 0.3100 7,290 +0.01(+1.97%)
Oct 12, 2020 0.3300 0.3300 0.3020 0.3040 20,471 -0.01(-3.49%)
Oct 09, 2020 0.3000 0.3200 0.3000 0.3150 17,200 +0.01(+3.28%)
Oct 08, 2020 0.3200 0.3200 0.3045 0.3050 24,138 -0.01(-2.87%)
Oct 07, 2020 0.3100 0.3180 0.3100 0.3140 19,359 -0.01(-1.72%)
Oct 06, 2020 0.3300 0.3300 0.3150 0.3195 5,200 +0.00(+0.16%)
Oct 05, 2020 0.3190 0.3190 0.3100 0.3190 10,425 +0.00(+0.31%)
Oct 02, 2020 0.3500 0.3500 0.3100 0.3180 2,400 -0.03(-9.14%)
Oct 01, 2020 0.3100 0.3500 0.3000 0.3500 63,450 +0.02(+7.69%)
Sep 30, 2020 0.3299 0.3299 0.3020 0.3250 20,137 -0.02(-5.80%)
Sep 29, 2020 0.3000 0.3450 0.3000 0.3450 2,600 +0.04(+15.00%)
Sep 28, 2020 0.3000 0.3000 0.2950 0.3000 2,111 +0.00(+0.84%)
Sep 25, 2020 0.3060 0.3080 0.2900 0.2975 49,700 -0.01(-3.25%)
Sep 24, 2020 0.3310 0.3310 0.3075 0.3075 152,839 -0.03(-9.43%)
Sep 23, 2020 0.3400 0.3400 0.3260 0.3395 41,312 -0.01(-3.00%)
Sep 22, 2020 0.3800 0.3800 0.3400 0.3500 7,330 -0.00(-0.99%)
Sep 21, 2020 0.3500 0.3535 0.3275 0.3535 24,582 -0.01(-1.67%)
Sep 18, 2020 0.3800 0.3800 0.3450 0.3595 108,100 -0.01(-2.84%)
Sep 17, 2020 0.3700 0.3700 0.3520 0.3700 43,196 -0.01(-1.46%)
Sep 16, 2020 0.3803 0.3850 0.3755 0.3755 170,699 -0.00(-0.03%)
Sep 15, 2020 0.3800 0.3845 0.3756 0.3756 6,902 -0.00(-0.27%)
Sep 14, 2020 0.3765 0.3830 0.3700 0.3766 43,032 -0.01(-1.67%)
Sep 11, 2020 0.3780 0.3830 0.3625 0.3830 53,800 +0.01(+1.32%)
Sep 10, 2020 0.3550 0.3780 0.3550 0.3780 4,222 +0.00(+0.00%)
Sep 09, 2020 0.3640 0.3780 0.3500 0.3780 20,850 +0.03(+8.00%)
Sep 08, 2020 0.3650 0.3800 0.3500 0.3500 32,412 -0.03(-8.62%)
Sep 04, 2020 0.4000 0.4000 0.3740 0.3830 5,300 +0.00(+0.79%)
Sep 03, 2020 0.3500 0.3800 0.3500 0.3800 6,059 +0.00(+0.00%)
Sep 02, 2020 0.3750 0.4000 0.3750 0.3800 106,511 +0.00(+0.00%)
Sep 01, 2020 0.3800 0.3980 0.3800 0.3800 39,113 -0.02(-3.80%)
Aug 31, 2020 0.3780 0.3950 0.3750 0.3950 35,433 +0.02(+4.50%)
Aug 28, 2020 0.4000 0.4000 0.3200 0.3780 88,100 -0.00(-1.18%)
Aug 27, 2020 0.4000 0.4000 0.3801 0.3825 27,454 +0.00(+0.66%)
Aug 26, 2020 0.3650 0.3800 0.3550 0.3800 27,539 +0.00(+0.00%)
Aug 25, 2020 0.3500 0.3800 0.3500 0.3800 17,630 +0.02(+5.56%)
Aug 24, 2020 0.3655 0.3800 0.3600 0.3600 37,014 -0.02(-4.13%)
Aug 21, 2020 0.3500 0.3800 0.3500 0.3755 34,200 -0.00(-1.18%)
Aug 20, 2020 0.3510 0.3800 0.3510 0.3800 18,671 +0.00(+0.00%)
Aug 19, 2020 0.3451 0.3800 0.3451 0.3800 82,610 +0.01(+2.70%)
Aug 18, 2020 0.3225 0.3700 0.3225 0.3700 49,690 +0.01(+2.78%)
Aug 17, 2020 0.3700 0.3700 0.3160 0.3600 61,086 +0.01(+2.86%)
Aug 14, 2020 0.3000 0.3500 0.3000 0.3500 74,300 +0.02(+6.54%)
Aug 13, 2020 0.3170 0.3500 0.3170 0.3285 49,356 +0.01(+2.66%)
Aug 12, 2020 0.3100 0.3200 0.3050 0.3200 113,519 +0.02(+4.92%)
Aug 11, 2020 0.3000 0.3100 0.3000 0.3050 97,672 +0.02(+7.02%)
Aug 10, 2020 0.2990 0.2990 0.2850 0.2850 72,400 +0.00(+0.00%)
Aug 07, 2020 0.2700 0.2850 0.2700 0.2850 12,600 +0.01(+5.56%)
Aug 06, 2020 0.2700 0.2900 0.2700 0.2700 108,477 +0.01(+1.89%)
Aug 05, 2020 0.2650 0.2800 0.2510 0.2650 39,213 -0.02(-5.36%)
Aug 04, 2020 0.2500 0.2800 0.2500 0.2800 119,267 +0.03(+12.00%)
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.