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 (%)
May 29, 2020 0.2326 0.2326 0.2326 0.2326 500 +0.00(+1.13%)
May 28, 2020 0.2300 0.2300 0.2100 0.2300 3,016 +0.00(+0.00%)
May 27, 2020 0.2300 0.2300 0.2300 0.2300 10,006 +0.01(+2.22%)
May 26, 2020 0.2100 0.2400 0.2100 0.2250 27,074 +0.02(+7.14%)
May 22, 2020 0.2200 0.2200 0.2100 0.2100 300 -0.01(-4.33%)
May 21, 2020 0.2150 0.2195 0.2100 0.2195 8,078 +0.01(+4.52%)
May 20, 2020 0.2150 0.2200 0.2100 0.2100 22,472 -0.01(-2.33%)
May 19, 2020 0.2125 0.2150 0.2125 0.2150 4,027 +0.01(+2.38%)
May 18, 2020 0.2251 0.2251 0.2100 0.2100 27,469 -0.02(-10.06%)
May 15, 2020 0.2200 0.2335 0.2100 0.2335 54,900 +0.01(+6.14%)
May 14, 2020 0.2140 0.2200 0.2140 0.2200 10,001 +0.01(+4.76%)
May 13, 2020 0.2100 0.2265 0.2100 0.2100 84,697 -0.02(-8.70%)
May 12, 2020 0.2265 0.2300 0.2265 0.2300 550 +0.01(+3.14%)
May 11, 2020 0.2100 0.2400 0.2100 0.2230 33,765 +0.00(+1.36%)
May 08, 2020 0.2200 0.2805 0.2150 0.2200 275,200 +0.01(+4.76%)
May 07, 2020 0.2100 0.2200 0.2100 0.2100 13,999 -0.01(-4.55%)
May 06, 2020 0.1975 0.2200 0.1975 0.2200 1,250 +0.00(+0.00%)
May 05, 2020 0.2225 0.2300 0.2050 0.2200 154,543 +0.00(+0.00%)
May 04, 2020 0.1995 0.2218 0.1800 0.2200 60,132 +0.03(+16.40%)
May 01, 2020 0.2175 0.2200 0.1890 0.1890 31,600 -0.00(-1.82%)
Apr 30, 2020 0.1950 0.2095 0.1925 0.1925 20,450 -0.01(-3.51%)
Apr 29, 2020 0.1898 0.1995 0.1898 0.1995 15,235 +0.01(+5.00%)
Apr 28, 2020 0.1994 0.2000 0.1900 0.1900 11,551 +0.01(+2.70%)
Apr 27, 2020 0.1875 0.1875 0.1750 0.1850 65,777 -0.01(-2.63%)
Apr 24, 2020 0.1963 0.1994 0.1743 0.1900 26,600 +0.00(+0.00%)
Apr 23, 2020 0.1900 0.2000 0.1863 0.1900 84,305 -0.01(-2.56%)
Apr 22, 2020 0.1700 0.1950 0.1700 0.1950 9,849 +0.01(+2.63%)
Apr 21, 2020 0.1950 0.2100 0.1900 0.1900 40,119 -0.02(-11.55%)
Apr 20, 2020 0.2150 0.2150 0.2100 0.2148 3,520 +0.01(+3.52%)
Apr 17, 2020 0.2000 0.2100 0.2000 0.2075 38,600 -0.00(-0.95%)
Apr 16, 2020 0.1600 0.2100 0.1600 0.2095 31,650 +0.01(+4.75%)
Apr 15, 2020 0.1998 0.2000 0.1900 0.2000 6,270 +0.02(+8.11%)
Apr 14, 2020 0.2025 0.2088 0.1600 0.1850 125,553 -0.02(-9.76%)
Apr 13, 2020 0.2100 0.2300 0.2030 0.2050 66,834 -0.00(-1.91%)
Apr 09, 2020 0.2015 0.2100 0.1960 0.2090 37,500 +0.00(+1.21%)
Apr 08, 2020 0.2010 0.2070 0.2000 0.2065 4,254 +0.00(+2.23%)
Apr 07, 2020 0.2038 0.2150 0.2020 0.2020 32,846 -0.01(-2.51%)
Apr 06, 2020 0.2098 0.2098 0.2053 0.2072 1,517 +0.01(+2.52%)
Apr 03, 2020 0.2072 0.2072 0.2020 0.2021 5,900 -0.00(-1.13%)
Apr 02, 2020 0.2044 0.2044 0.2044 63 +0.00(+0.00%)
Apr 01, 2020 0.2069 0.2095 0.2033 0.2044 4,585 +0.00(+1.69%)
Mar 31, 2020 0.2200 0.2200 0.2010 0.2010 82,852 +0.00(+0.50%)
Mar 30, 2020 0.1500 0.2180 0.1500 0.2000 8,134 -0.01(-3.85%)
Mar 27, 2020 0.2200 0.2200 0.2080 0.2080 4,800 -0.01(-3.26%)
Mar 26, 2020 0.2300 0.2300 0.2050 0.2150 22,872 +0.01(+2.38%)
Mar 25, 2020 0.2000 0.2300 0.1948 0.2100 41,906 +0.03(+16.67%)
Mar 24, 2020 0.1530 0.1850 0.1530 0.1800 44,863 +0.02(+12.50%)
Mar 23, 2020 0.1900 0.1900 0.1500 0.1600 119,414 +0.01(+5.75%)
Mar 20, 2020 0.1500 0.1795 0.1500 0.1513 4,400 -0.02(-12.54%)
Mar 19, 2020 0.1750 0.1750 0.1730 0.1730 3,538 +0.02(+14.95%)
Mar 18, 2020 0.1980 0.2000 0.1505 0.1505 189,092 -0.04(-19.35%)
Mar 17, 2020 0.2000 0.2000 0.1866 0.1866 69,346 -0.00(-1.79%)
Mar 16, 2020 0.1860 0.2000 0.1400 0.1900 24,710 -0.02(-11.21%)
Mar 13, 2020 0.2076 0.2140 0.1860 0.2140 7,700 +0.01(+3.33%)
Mar 12, 2020 0.2200 0.2251 0.1101 0.2071 95,310 -0.04(-15.47%)
Mar 11, 2020 0.2251 0.2450 0.2251 0.2450 10,900 +0.01(+6.52%)
Mar 10, 2020 0.2388 0.2388 0.2251 0.2300 44,424 -0.01(-4.17%)
Mar 09, 2020 0.2575 0.2600 0.2250 0.2400 69,245 -0.03(-10.28%)
Mar 06, 2020 0.2800 0.2800 0.2675 0.2675 3,500 +0.00(+0.00%)
Mar 05, 2020 0.2726 0.2726 0.2550 0.2675 62,000 -0.02(-5.34%)
Mar 04, 2020 0.2826 0.2826 0.2826 20 +0.00(+0.00%)
Mar 03, 2020 0.2651 0.3026 0.2651 0.2826 6,226 +0.01(+4.67%)
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.