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, 2018 0.3000 0.3300 0.3000 0.3100 9,700 +0.01(+3.33%)
Nov 29, 2018 0.3100 0.3145 0.2600 0.3000 245,638 -0.01(-3.23%)
Nov 28, 2018 0.3100 0.3200 0.3100 0.3100 5,217 -0.01(-1.59%)
Nov 27, 2018 0.3250 0.3250 0.3150 0.3150 1,445 +0.02(+5.00%)
Nov 26, 2018 0.3150 0.3250 0.3000 0.3000 29,772 -0.03(-7.69%)
Nov 23, 2018 0.3250 0.3250 0.3250 0.3250 700 +0.01(+1.56%)
Nov 21, 2018 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Nov 20, 2018 0.3100 0.3100 0.3100 0.3100 1,490 -0.03(-8.82%)
Nov 19, 2018 0.3400 0.3450 0.3400 0.3400 21,157 +0.00(+0.00%)
Nov 16, 2018 0.3050 0.3400 0.2800 0.3400 68,800 +0.00(+0.03%)
Nov 15, 2018 0.2781 0.3399 0.2711 0.3399 59,832 +0.05(+19.26%)
Nov 14, 2018 0.2820 0.2850 0.2820 0.2850 5,793 -0.05(-13.64%)
Nov 13, 2018 0.3300 0.3500 0.3300 0.3300 46,175 -0.01(-2.94%)
Nov 12, 2018 0.3300 0.3450 0.3300 0.3400 53,800 +0.00(+0.00%)
Nov 09, 2018 0.3500 0.3500 0.3100 0.3400 21,700 +0.03(+8.97%)
Nov 08, 2018 0.3275 0.3275 0.3100 0.3120 29,758 -0.01(-2.50%)
Nov 07, 2018 0.3150 0.3210 0.3150 0.3200 17,806 +0.02(+6.67%)
Nov 06, 2018 0.2850 0.3000 0.2850 0.3000 21,054 +0.02(+7.14%)
Nov 05, 2018 0.2756 0.2800 0.2711 0.2800 35,931 +0.00(+0.00%)
Nov 02, 2018 0.2800 0.2800 0.2800 6 +0.00(+0.00%)
Nov 01, 2018 0.2900 0.2900 0.2800 0.2800 7,650 +0.01(+3.28%)
Oct 31, 2018 0.2825 0.2900 0.2711 0.2711 16,947 -0.00(-0.11%)
Oct 30, 2018 0.2711 0.2856 0.2711 0.2714 22,280 -0.02(-6.41%)
Oct 29, 2018 0.2900 0.2900 0.2900 0.2900 3,500 +0.01(+3.17%)
Oct 26, 2018 0.2711 0.2856 0.2711 0.2811 1,100 -0.01(-3.27%)
Oct 25, 2018 0.2925 0.2950 0.2750 0.2906 13,600 +0.01(+3.38%)
Oct 24, 2018 0.2951 0.2951 0.2811 0.2811 10,100 -0.01(-3.07%)
Oct 23, 2018 0.2753 0.2975 0.2753 0.2900 1,200 +0.01(+5.45%)
Oct 22, 2018 0.2787 0.2787 0.2750 0.2750 12,270 -0.04(-11.86%)
Oct 19, 2018 0.3001 0.3246 0.2750 0.3120 21,600 +0.01(+1.96%)
Oct 18, 2018 0.3400 0.3500 0.3060 0.3060 49,314 -0.01(-3.77%)
Oct 17, 2018 0.3155 0.3400 0.2930 0.3180 3,556 -0.03(-7.83%)
Oct 16, 2018 0.2711 0.3450 0.2711 0.3450 43,041 +0.03(+11.29%)
Oct 15, 2018 0.3100 0.3100 0.3000 0.3100 46,308 +0.00(+0.16%)
Oct 12, 2018 0.3095 0.3095 0.3095 0.3095 500 +0.02(+6.72%)
Oct 11, 2018 0.2902 0.2902 0.2900 0.2900 550 +0.00(+0.00%)
Oct 10, 2018 0.2920 0.2922 0.2900 0.2900 8,848 -0.02(-6.45%)
Oct 09, 2018 0.2950 0.3100 0.2900 0.3100 275,405 +0.02(+5.08%)
Oct 08, 2018 0.2850 0.3100 0.2825 0.2950 174,634 +0.01(+5.36%)
Oct 05, 2018 0.2750 0.2850 0.2750 0.2800 9,000 +0.00(+0.00%)
Oct 04, 2018 0.2800 0.2800 0.2750 0.2800 10,202 +0.00(+1.71%)
Oct 03, 2018 0.2850 0.2850 0.2753 0.2753 16,100 -0.00(-1.68%)
Oct 02, 2018 0.2800 0.2800 0.2800 0.2800 4,000 +0.00(+0.00%)
Oct 01, 2018 0.3025 0.3025 0.2750 0.2800 4,464 +0.00(+0.00%)
Sep 28, 2018 0.2801 0.2955 0.2800 0.2800 11,500 -0.01(-3.45%)
Sep 27, 2018 0.2900 0.2900 0.2800 0.2900 19,824 +0.00(+0.00%)
Sep 26, 2018 0.2950 0.2956 0.2900 0.2900 24,492 +0.00(+0.00%)
Sep 25, 2018 0.2900 0.2906 0.2900 0.2900 1,416 +0.00(+0.00%)
Sep 24, 2018 0.3000 0.3000 0.2771 0.2900 21,268 -0.00(-0.45%)
Sep 21, 2018 0.2899 0.2913 0.2751 0.2913 19,200 -0.00(-0.88%)
Sep 20, 2018 0.2900 0.2987 0.2800 0.2939 18,525 -0.00(-0.84%)
Sep 19, 2018 0.3000 0.3024 0.2900 0.2964 4,225 -0.00(-1.17%)
Sep 18, 2018 0.3000 0.3000 0.2900 0.2999 21,600 +0.02(+5.64%)
Sep 17, 2018 0.3201 0.3201 0.2839 0.2839 26,668 -0.05(-15.28%)
Sep 14, 2018 0.3375 0.3375 0.3201 0.3351 5,700 +0.01(+3.11%)
Sep 13, 2018 0.3276 0.3350 0.3250 0.3250 4,900 +0.00(+1.53%)
Sep 12, 2018 0.3235 0.3400 0.3101 0.3201 10,101 +0.02(+6.63%)
Sep 11, 2018 0.3214 0.3226 0.3002 0.3002 13,022 -0.02(-7.20%)
Sep 10, 2018 0.3100 0.3235 0.3000 0.3235 30,239 +0.00(+1.09%)
Sep 07, 2018 0.3100 0.3200 0.2941 0.3200 17,900 +0.01(+3.23%)
Sep 06, 2018 0.2900 0.3100 0.2850 0.3100 56,154 +0.02(+6.90%)
Sep 05, 2018 0.2850 0.2900 0.2800 0.2900 10,919 +0.01(+2.65%)
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.