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 (%)
Nov 30, 2022 0.4000 0.4000 0.3600 0.3600 28,750 -0.02(-5.26%)
Nov 29, 2022 0.3052 0.3950 0.3000 0.3800 7,154 +0.02(+5.56%)
Nov 23, 2022 0.3600 1 +0.01(+2.86%)
Nov 22, 2022 0.3500 0.3600 0.2652 0.3500 17,647 +0.00(+0.00%)
Nov 21, 2022 0.3000 0.3995 0.2651 0.3500 3,928 -0.02(-5.46%)
Nov 18, 2022 0.3702 0.3702 0.3702 0.3702 6,990 -0.03(-7.45%)
Nov 17, 2022 0.4200 0.4200 0.3702 0.4000 11,334 +0.00(+0.00%)
Nov 16, 2022 0.4247 0.4247 0.3400 0.4000 9,927 +0.01(+3.25%)
Nov 15, 2022 0.3600 0.3874 0.3600 0.3874 2,300 -0.04(-9.91%)
Nov 09, 2022 0.4300 0 +0.01(+1.34%)
Nov 08, 2022 0.3922 0.4243 0.3699 0.4243 5,457 +0.05(+14.68%)
Nov 07, 2022 0.3982 0.3982 0.3700 0.3700 6,910 -0.03(-7.20%)
Nov 04, 2022 0.3915 0.3987 0.3915 0.3987 200 +0.03(+7.76%)
Nov 03, 2022 0.3800 0.3800 0.3700 0.3700 1,500 -0.01(-3.77%)
Nov 02, 2022 0.3700 0.3845 0.3700 0.3845 5,410 -0.02(-3.88%)
Nov 01, 2022 0.4229 0.4229 0.4000 0.4000 9,553 -0.02(-3.78%)
Oct 31, 2022 0.4110 0.4157 0.4110 0.4157 907 -0.00(-1.14%)
Oct 28, 2022 0.4205 0.4205 0.4110 0.4205 205 +0.02(+4.97%)
Oct 27, 2022 0.3711 0.4153 0.3711 0.4006 2,700 +0.02(+5.42%)
Oct 26, 2022 0.3725 0.4000 0.3700 0.3800 24,622 -0.03(-8.43%)
Oct 25, 2022 0.4000 0.4150 0.4000 0.4150 3,964 -0.04(-7.78%)
Oct 24, 2022 0.4500 50 +0.07(+18.42%)
Oct 21, 2022 0.3800 0.3800 0.3800 0.3800 898 -0.04(-9.91%)
Oct 20, 2022 0.4218 0.4218 0.3800 0.4218 2,100 +0.05(+12.99%)
Oct 19, 2022 0.3817 0.4387 0.3733 0.3733 1,643 -0.04(-8.93%)
Oct 18, 2022 0.4100 0.4500 0.3802 0.4099 10,054 -0.03(-6.56%)
Oct 17, 2022 0.4300 0.4387 0.3800 0.4387 300 +0.00(+0.00%)
Oct 14, 2022 0.4375 0.4387 0.4375 0.4387 200 +0.03(+7.18%)
Oct 13, 2022 0.3600 0.4240 0.3600 0.4093 2,902 -0.02(-3.69%)
Oct 12, 2022 0.4195 0.4250 0.4195 0.4250 250 +0.03(+6.30%)
Oct 11, 2022 0.4300 0.4300 0.3998 0.3998 5,100 -0.05(-10.16%)
Oct 10, 2022 0.4450 0.4450 0.4450 0.4450 100 +0.02(+3.49%)
Oct 07, 2022 0.4500 0.4500 0.4300 0.4300 6,022 -0.02(-4.44%)
Oct 06, 2022 0.4200 0.4500 0.4200 0.4500 10,897 +0.02(+4.65%)
Oct 05, 2022 0.4275 0.4300 0.4275 0.4300 9,100 -0.01(-2.82%)
Oct 04, 2022 0.4350 0.4495 0.4200 0.4425 5,100 -0.00(-0.56%)
Oct 03, 2022 0.4200 0.4450 0.4200 0.4450 2,195 -0.00(-0.56%)
Sep 29, 2022 0.4475 0 +0.01(+1.70%)
Sep 28, 2022 0.4462 0.4598 0.4400 0.4400 4,263 -0.03(-6.38%)
Sep 27, 2022 0.4800 0.4800 0.3340 0.4700 18,519 +0.06(+13.94%)
Sep 26, 2022 0.4400 0.4400 0.4125 0.4125 2,180 -0.05(-10.31%)
Sep 23, 2022 0.4200 0.4599 0.4100 0.4599 16,602 -0.01(-1.73%)
Sep 22, 2022 0.4663 0.4869 0.3450 0.4680 82,775 +0.03(+7.59%)
Sep 21, 2022 0.4500 0.4950 0.4350 0.4350 22,294 -0.02(-3.87%)
Sep 20, 2022 0.4950 0.4950 0.4000 0.4525 33,201 -0.03(-6.70%)
Sep 19, 2022 0.4850 0.4850 0.4850 0.4850 101 +0.02(+4.86%)
Sep 16, 2022 0.4600 0.4700 0.4400 0.4625 22,201 -0.02(-4.64%)
Sep 15, 2022 0.4725 0.4850 0.4725 0.4850 340 -0.02(-3.27%)
Sep 14, 2022 0.5014 0.5014 0.5014 0.5014 100 +0.03(+6.68%)
Sep 13, 2022 0.4800 0.4800 0.4700 0.4700 2,980 -0.01(-2.08%)
Sep 12, 2022 0.4800 0.4800 0.4200 0.4800 24,421 +0.02(+3.74%)
Sep 09, 2022 0.4503 0.5000 0.4503 0.4627 1,613 +0.00(+0.81%)
Sep 08, 2022 0.5300 0.5300 0.4590 0.4590 6,418 -0.05(-9.77%)
Sep 07, 2022 0.5087 0.5087 0.5087 0.5087 100 +0.06(+12.97%)
Sep 06, 2022 0.4500 0.5299 0.4500 0.4503 27,383 -0.01(-1.21%)
Sep 02, 2022 0.4732 0.4732 0.4558 0.4558 675 +0.01(+1.29%)
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.