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 (%)
Jan 31, 2024 6.000 29 +0.00(+0.00%)
Jan 30, 2024 6.100 6.100 5.800 6.000 995 -0.25(-4.00%)
Jan 29, 2024 6.000 6.250 6.000 6.250 514 +0.15(+2.46%)
Jan 26, 2024 6.250 6.275 6.100 6.100 1,000 +0.00(+0.00%)
Jan 22, 2024 6.100 12 +0.11(+1.84%)
Jan 19, 2024 6.350 6.350 5.918 5.990 704 -0.36(-5.67%)
Jan 18, 2024 6.350 6.350 6.350 6.350 1,310 -0.15(-2.31%)
Jan 17, 2024 6.700 6.700 6.500 6.500 403 -0.50(-7.14%)
Jan 16, 2024 7.000 7.000 7.000 7.000 407 +0.25(+3.70%)
Jan 12, 2024 6.750 6.750 6.750 6.750 1,719 +0.05(+0.75%)
Jan 09, 2024 6.700 0 +0.35(+5.51%)
Jan 04, 2024 6.350 6 -0.65(-9.29%)
Jan 03, 2024 6.250 7.000 6.250 7.000 1,617 +0.35(+5.26%)
Jan 02, 2024 6.360 6.650 6.360 6.650 2,310 +0.56(+9.20%)
Dec 29, 2023 5.900 6.090 5.900 6.090 1,597 -0.21(-3.33%)
Dec 28, 2023 6.300 6.300 6.300 6.300 212 +0.00(+0.00%)
Dec 27, 2023 6.310 6.310 6.300 6.300 896 -0.02(-0.32%)
Dec 26, 2023 6.320 6.320 6.320 6.320 596 -0.08(-1.25%)
Dec 22, 2023 6.350 6.500 6.350 6.400 999 +0.05(+0.79%)
Dec 21, 2023 6.350 6.350 6.350 6.350 1,030 +0.00(+0.00%)
Dec 20, 2023 6.350 6.350 6.350 6.350 896 -0.02(-0.38%)
Dec 19, 2023 6.350 6.380 6.350 6.374 3,725 +0.27(+4.49%)
Dec 18, 2023 6.450 6.450 6.100 6.100 2,637 -0.40(-6.15%)
Dec 15, 2023 6.500 6.500 6.500 6.500 7,990 +0.00(+0.00%)
Dec 14, 2023 6.600 6.600 6.150 6.500 2,795 -0.20(-2.99%)
Dec 13, 2023 6.666 6.700 6.650 6.700 1,633 +0.00(+0.00%)
Dec 12, 2023 6.700 6.700 6.700 6.700 572 +0.05(+0.75%)
Dec 11, 2023 6.630 6.650 6.410 6.650 2,945 -0.45(-6.34%)
Dec 04, 2023 7.100 81 +0.20(+2.90%)
Dec 01, 2023 6.900 6.900 6.900 6.900 352 +0.00(+0.00%)
Nov 30, 2023 7.500 7.500 6.400 6.900 6,278 -0.53(-7.13%)
Nov 29, 2023 7.430 7.430 7.430 7.430 202 -0.02(-0.27%)
Nov 28, 2023 7.200 7.450 7.200 7.450 1,673 +0.04(+0.54%)
Nov 27, 2023 7.400 7.410 7.200 7.410 4,507 -0.19(-2.50%)
Nov 24, 2023 7.600 7.600 7.600 7.600 100 -0.15(-1.94%)
Nov 22, 2023 7.550 7.750 7.110 7.750 2,960 -0.34(-4.17%)
Nov 21, 2023 7.950 8.087 7.950 8.087 1,896 +0.59(+7.83%)
Nov 20, 2023 7.000 8.400 7.000 7.500 5,576 +0.00(+0.00%)
Nov 17, 2023 7.500 7.500 7.500 7.500 407 +0.25(+3.45%)
Nov 16, 2023 7.000 7.250 6.900 7.250 833 +0.30(+4.32%)
Nov 15, 2023 6.950 6.950 6.950 6.950 1,047 +0.20(+2.96%)
Nov 14, 2023 6.750 6.750 6.750 6.750 465 +0.05(+0.75%)
Nov 13, 2023 6.700 6.700 6.700 6.700 1,605 +0.00(+0.00%)
Nov 10, 2023 6.500 6.700 6.500 6.700 4,264 +0.70(+11.67%)
Nov 09, 2023 6.084 6.084 6.000 6.000 857 +0.80(+15.38%)
Nov 08, 2023 5.050 5.200 5.050 5.200 1,068 +0.15(+2.97%)
Nov 07, 2023 5.050 5.050 5.050 5.050 285 +0.00(+0.00%)
Nov 06, 2023 5.050 5.050 5.050 5.050 212 +0.00(+0.00%)
Nov 03, 2023 5.050 5.050 5.050 5.050 1,115 +0.00(+0.00%)
Nov 02, 2023 5.050 5.050 5.050 5.050 358 -0.05(-0.98%)
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.