Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acorn Energy Inc (OP: ACFN )

8.300 -0.700 (-7.78%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 2, 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 29, 2022 0.5100 0.5100 0.5100 0.5100 250 -0.00(-0.29%)
Jul 28, 2022 0.5115 0.5115 0.5115 0.5115 502 -0.01(-1.63%)
Jul 27, 2022 0.5000 0.5200 0.5000 0.5200 3,376 -0.01(-0.95%)
Jul 25, 2022 0.5250 48 -0.03(-4.55%)
Jul 22, 2022 0.5500 0.5500 0.4820 0.5500 10,300 +0.00(+0.00%)
Jul 21, 2022 0.5650 0.5650 0.5500 0.5500 7,100 +0.00(+0.00%)
Jul 20, 2022 0.5500 0.5500 0.5160 0.5500 9,056 -0.03(-5.17%)
Jul 19, 2022 0.5440 0.5800 0.5440 0.5800 200 +0.03(+5.45%)
Jul 18, 2022 0.4501 0.5800 0.4501 0.5500 33,270 +0.06(+12.24%)
Jul 15, 2022 0.5501 0.5501 0.4701 0.4900 6,699 +0.01(+1.87%)
Jul 14, 2022 0.4866 0.4866 0.4810 0.4810 1,000 -0.04(-8.40%)
Jul 13, 2022 0.5251 0.5251 0.4807 0.5251 657 -0.04(-7.88%)
Jul 12, 2022 0.5443 0.5700 0.5443 0.5700 600 +0.04(+7.55%)
Jul 11, 2022 0.5799 0.5799 0.5300 0.5300 1,872 +0.03(+6.00%)
Jul 08, 2022 0.4880 0.5000 0.4880 0.5000 10,400 +0.00(+0.00%)
Jul 07, 2022 0.4851 0.5000 0.4702 0.5000 214,193 -0.01(-0.99%)
Jul 06, 2022 0.4692 0.5250 0.4692 0.5050 248,280 -0.03(-4.73%)
Jul 05, 2022 0.6000 0.6000 0.5301 0.5301 700 +0.01(+1.94%)
Jul 01, 2022 0.5600 0.5600 0.5200 0.5200 9,400 -0.00(-0.19%)
Jun 28, 2022 0.5210 30 +0.00(+0.00%)
Jun 27, 2022 0.5292 0.5292 0.5210 0.5210 16,500 -0.01(-1.55%)
Jun 24, 2022 0.5396 0.5396 0.5292 0.5292 1,153 -0.02(-3.78%)
Jun 23, 2022 0.5800 0.5800 0.5445 0.5500 7,271 +0.01(+1.85%)
Jun 22, 2022 0.5029 0.5400 0.5000 0.5400 11,220 +0.02(+3.83%)
Jun 21, 2022 0.5400 0.5400 0.5201 0.5201 5,874 -0.03(-5.00%)
Jun 17, 2022 0.5600 0.5600 0.5039 0.5475 3,358 -0.01(-2.23%)
Jun 16, 2022 0.5700 0.6201 0.5510 0.5600 184,067 -0.02(-4.27%)
Jun 15, 2022 0.5450 0.6176 0.5210 0.5850 106,891 +0.05(+9.86%)
Jun 14, 2022 0.4503 0.5325 0.4503 0.5325 45,694 +0.08(+18.25%)
Jun 13, 2022 0.4503 0.4503 0.4503 0.4503 10,194 -0.05(-9.94%)
Jun 10, 2022 0.4800 0.5000 0.4600 0.5000 7,978 +0.00(+0.00%)
Jun 09, 2022 0.4999 0.5000 0.4999 0.5000 5,158 +0.00(+0.00%)
Jun 08, 2022 0.4875 0.5000 0.4750 0.5000 23,296 +0.05(+11.11%)
Jun 07, 2022 0.4400 0.4500 0.4400 0.4500 34,545 +0.01(+2.27%)
Jun 06, 2022 0.4650 0.4650 0.4400 0.4400 37,490 -0.02(-4.39%)
Jun 03, 2022 0.4602 0.4602 0.4602 0.4602 141 -0.01(-2.02%)
Jun 02, 2022 0.4800 0.4800 0.4500 0.4697 42,685 -0.01(-2.15%)
Jun 01, 2022 0.4400 0.4800 0.4400 0.4800 8,890 +0.04(+9.09%)
May 31, 2022 0.4546 0.4546 0.4090 0.4400 36,855 -0.02(-3.97%)
May 27, 2022 0.4826 0.4826 0.4510 0.4582 10,251 +0.00(+0.15%)
May 26, 2022 0.4856 0.5010 0.4575 0.4575 2,662 -0.04(-8.68%)
May 25, 2022 0.5200 0.5200 0.5010 0.5010 2,581 -0.01(-1.76%)
May 24, 2022 0.5000 0.5400 0.5000 0.5100 63,851 +0.04(+8.51%)
May 23, 2022 0.4700 0.4900 0.4700 0.4700 8,237 +0.00(+0.00%)
May 20, 2022 0.4853 0.4853 0.4700 0.4700 7,140 +0.01(+2.17%)
May 19, 2022 0.4500 0.4600 0.4500 0.4600 1,702 +0.02(+4.52%)
May 18, 2022 0.4100 0.4937 0.4100 0.4401 111,789 +0.03(+7.34%)
May 17, 2022 0.4200 0.4200 0.4100 0.4100 17,204 -0.00(-0.49%)
May 16, 2022 0.4000 0.4120 0.4000 0.4120 1,306 +0.01(+3.00%)
May 13, 2022 0.4010 0.4200 0.3800 0.4000 163,854 +0.00(+0.00%)
May 12, 2022 0.4100 0.4100 0.4000 0.4000 12,280 -0.01(-2.46%)
May 11, 2022 0.4090 0.4175 0.4060 0.4101 17,964 +0.00(+0.27%)
May 10, 2022 0.4250 0.4250 0.3948 0.4090 15,175 -0.02(-3.76%)
May 09, 2022 0.4250 0.4451 0.4250 0.4250 5,100 -0.02(-3.41%)
May 06, 2022 0.4438 0.4445 0.4400 0.4400 1,000 +0.03(+7.42%)
May 05, 2022 0.4096 0.4096 0.4096 0.4096 4,737 -0.05(-10.76%)
May 04, 2022 0.4590 0.4620 0.4590 0.4590 7,400 +0.00(+0.88%)
May 03, 2022 0.4575 0.4723 0.4550 0.4550 22,700 +0.01(+1.11%)
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.