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

Acorn Energy Inc (OP: ACFN )

9.500 -0.450 (-4.52%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 17, 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 (%)
Feb 28, 2019 0.3500 0.3500 0.3500 0.3500 528 +0.04(+13.09%)
Feb 27, 2019 0.3097 0.3100 0.3095 0.3095 21,575 +0.00(+1.48%)
Feb 26, 2019 0.3201 0.3500 0.3000 0.3050 87,563 -0.04(-12.86%)
Feb 25, 2019 0.3600 0.3600 0.3350 0.3500 14,243 -0.01(-3.98%)
Feb 22, 2019 0.3500 0.3990 0.3100 0.3645 13,500 -0.01(-2.80%)
Feb 21, 2019 0.3500 0.3750 0.3500 0.3750 1,897 +0.03(+7.14%)
Feb 20, 2019 0.3750 0.3750 0.3500 0.3500 8,565 +0.00(+0.00%)
Feb 19, 2019 0.3500 0.3745 0.3500 0.3500 9,885 -0.05(-12.28%)
Feb 15, 2019 0.3500 0.3990 0.3002 0.3990 5,200 +0.05(+14.00%)
Feb 14, 2019 0.3690 0.3690 0.3500 0.3500 20,109 -0.02(-5.41%)
Feb 13, 2019 0.3500 0.3700 0.3500 0.3700 19,400 +0.01(+2.72%)
Feb 12, 2019 0.3602 0.3990 0.3602 0.3602 12,986 -0.02(-5.21%)
Feb 11, 2019 0.4198 0.4198 0.3500 0.3800 32,262 -0.01(-1.30%)
Feb 08, 2019 0.4450 0.4450 0.3850 0.3850 200 +0.03(+6.94%)
Feb 07, 2019 0.3050 0.4300 0.3050 0.3600 65,554 +0.02(+4.35%)
Feb 06, 2019 0.2911 0.3800 0.2911 0.3450 182,201 +0.04(+11.47%)
Feb 05, 2019 0.3095 0.3095 0.3095 0.3095 7,510 +0.00(+0.00%)
Feb 04, 2019 0.3199 0.3200 0.3095 0.3095 3,900 +0.01(+2.31%)
Feb 01, 2019 0.3060 0.3100 0.2920 0.3025 9,600 -0.01(-2.42%)
Jan 31, 2019 0.2915 0.3100 0.2901 0.3100 8,350 +0.00(+0.06%)
Jan 30, 2019 0.3100 0.3100 0.3098 0.3098 6,650 -0.00(-0.06%)
Jan 29, 2019 0.3195 0.3195 0.3100 0.3100 1,534 +0.02(+6.90%)
Jan 28, 2019 0.2920 0.3095 0.2900 0.2900 2,425 +0.00(+0.00%)
Jan 25, 2019 0.2963 0.3100 0.2900 0.2900 58,800 +0.00(+1.65%)
Jan 24, 2019 0.2700 0.3000 0.2700 0.2853 15,324 -0.01(-4.49%)
Jan 23, 2019 0.2750 0.2987 0.2705 0.2987 27,200 +0.02(+8.62%)
Jan 22, 2019 0.2750 0.2750 0.2750 0.2750 1,003 -0.01(-4.35%)
Jan 18, 2019 0.2750 0.2875 0.2750 0.2875 1,400 -0.01(-4.17%)
Jan 17, 2019 0.2715 0.3000 0.2715 0.3000 10,515 +0.02(+5.26%)
Jan 16, 2019 0.3000 0.3005 0.2715 0.2850 7,211 +0.01(+4.59%)
Jan 15, 2019 0.2700 0.2725 0.2700 0.2725 10,650 +0.00(+0.93%)
Jan 14, 2019 0.2800 0.2950 0.2700 0.2700 65,809 -0.01(-3.57%)
Jan 11, 2019 0.2800 0.2800 0.2800 0.2800 500 -0.03(-9.68%)
Jan 10, 2019 0.3100 0.3100 0.3100 0.3100 4,245 +0.04(+14.81%)
Jan 09, 2019 0.3000 0.3000 0.2675 0.2700 6,250 -0.01(-1.82%)
Jan 08, 2019 0.2800 0.2975 0.2750 0.2750 21,695 -0.02(-8.33%)
Jan 07, 2019 0.3000 0.3000 0.2850 0.3000 14,530 +0.00(+0.00%)
Jan 04, 2019 0.2755 0.3000 0.2650 0.3000 62,900 +0.04(+14.94%)
Jan 03, 2019 0.2610 0.2610 0.2610 0.2610 2,000 -0.00(-1.51%)
Jan 02, 2019 0.3000 0.3000 0.2650 0.2650 33,691 +0.01(+3.31%)
Dec 31, 2018 0.3000 0.3000 0.2500 0.2565 190,800 -0.02(-6.76%)
Dec 28, 2018 0.2750 0.2876 0.2710 0.2751 34,700 +0.00(+0.04%)
Dec 27, 2018 0.2800 0.3045 0.2600 0.2750 99,053 -0.01(-3.47%)
Dec 26, 2018 0.2701 0.2849 0.2600 0.2849 50,263 +0.01(+5.48%)
Dec 24, 2018 0.2701 0.2825 0.2701 0.2701 107,000 +0.00(+0.04%)
Dec 21, 2018 0.2700 0.2774 0.2700 0.2700 26,500 -0.02(-6.90%)
Dec 20, 2018 0.2550 0.2950 0.2530 0.2900 66,825 -0.02(-6.45%)
Dec 19, 2018 0.2901 0.3100 0.2400 0.3100 28,890 +0.03(+11.03%)
Dec 18, 2018 0.2739 0.2792 0.2300 0.2792 123,900 +0.01(+3.41%)
Dec 17, 2018 0.2810 0.2810 0.1511 0.2700 70,406 -0.01(-3.91%)
Dec 14, 2018 0.2350 0.3100 0.2350 0.2810 104,500 +0.00(+0.36%)
Dec 13, 2018 0.2800 0.2800 0.2800 0.2800 5,780 +0.00(+0.00%)
Dec 12, 2018 0.2350 0.3150 0.2350 0.2800 8,062 -0.01(-5.08%)
Dec 11, 2018 0.2950 0.2950 0.2950 0.2950 1,750 -0.01(-1.67%)
Dec 10, 2018 0.2800 0.3000 0.2800 0.3000 7,156 -0.03(-9.09%)
Dec 07, 2018 0.3000 0.3300 0.2800 0.3300 25,300 +0.03(+10.00%)
Dec 06, 2018 0.2800 0.3000 0.2800 0.3000 13,010 +0.02(+7.14%)
Dec 04, 2018 0.2720 0.3000 0.2720 0.2800 23,100 -0.01(-3.45%)
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.