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

Acorn Energy Inc (OP: ACFN )

8.000 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM 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 (%)
Apr 29, 2016 0.2500 0.2750 0.2330 0.2400 115,313 -0.02(-7.69%)
Apr 28, 2016 0.2290 0.2601 0.2000 0.2600 117,425 +0.03(+13.54%)
Apr 27, 2016 0.2040 0.2290 0.2040 0.2290 65,053 +0.03(+12.25%)
Apr 26, 2016 0.1800 0.2150 0.1800 0.2040 18,973 +0.01(+4.62%)
Apr 25, 2016 0.1853 0.1950 0.1850 0.1950 32,010 -0.01(-2.50%)
Apr 22, 2016 0.2199 0.2200 0.1600 0.2000 173,241 -0.02(-9.09%)
Apr 21, 2016 0.1600 0.4900 0.1600 0.2200 475,018 +0.06(+38.36%)
Apr 20, 2016 0.1590 0.1590 0.1590 0.1590 21,090 +0.01(+4.57%)
Apr 19, 2016 0.1500 0.1520 0.1451 0.1520 55,115 +0.00(+2.74%)
Apr 18, 2016 0.1475 0.1480 0.1450 0.1480 101,250 -0.00(-1.33%)
Apr 15, 2016 0.1425 0.1500 0.1425 0.1500 31,065 +0.01(+9.41%)
Apr 14, 2016 0.1372 0.1372 0.1371 0.1371 11,400 -0.00(-2.07%)
Apr 13, 2016 0.1304 0.1590 0.1304 0.1400 25,176 -0.00(-0.57%)
Apr 12, 2016 0.1590 0.1600 0.1350 0.1408 57,479 -0.02(-11.45%)
Apr 11, 2016 0.1398 0.1590 0.1349 0.1590 72,871 +0.03(+22.21%)
Apr 08, 2016 0.1301 0.1301 0.1301 0.1301 6,716 +0.01(+5.77%)
Apr 07, 2016 0.1450 0.1450 0.1230 0.1230 41,355 -0.02(-12.14%)
Apr 06, 2016 0.1320 0.1400 0.1000 0.1400 155,849 +0.01(+6.06%)
Apr 05, 2016 0.1300 0.1419 0.1300 0.1320 23,707 -0.01(-6.38%)
Apr 04, 2016 0.1400 0.1410 0.1400 0.1410 5,300 +0.00(+0.71%)
Apr 01, 2016 0.1450 0.1450 0.1400 0.1400 3,050 +0.00(+0.00%)
Mar 31, 2016 0.1590 0.1590 0.1400 0.1400 19,679 -0.00(-0.14%)
Mar 30, 2016 0.1444 0.1590 0.1400 0.1402 8,413 +0.00(+0.14%)
Mar 29, 2016 0.1400 0.1401 0.1400 0.1400 12,910 +0.00(+0.00%)
Mar 28, 2016 0.1350 0.1450 0.1350 0.1400 23,470 +0.01(+5.34%)
Mar 24, 2016 0.1329 0.1329 0.1329 0 -0.01(-5.07%)
Mar 23, 2016 0.1400 0.1600 0.1400 0.1400 82,258 -0.00(-0.07%)
Mar 22, 2016 0.1401 0.1450 0.1401 0.1401 17,880 +0.00(+0.00%)
Mar 21, 2016 0.1400 0.1500 0.1400 0.1401 14,572 +0.00(+0.07%)
Mar 18, 2016 0.1600 0.1600 0.1400 0.1400 4,598 -0.00(-3.45%)
Mar 17, 2016 0.1366 0.1450 0.1366 0.1450 24,842 +0.01(+7.41%)
Mar 16, 2016 0.1300 0.1450 0.1300 0.1350 61,617 +0.01(+3.85%)
Mar 15, 2016 0.1203 0.1300 0.1203 0.1300 3,000 +0.00(+0.00%)
Mar 14, 2016 0.1201 0.1390 0.1201 0.1300 36,519 +0.01(+10.54%)
Mar 11, 2016 0.1300 0.1400 0.1140 0.1176 18,852 -0.01(-9.54%)
Mar 10, 2016 0.1116 0.1300 0.1101 0.1300 45,100 +0.01(+8.33%)
Mar 09, 2016 0.1200 0.1280 0.1020 0.1200 59,018 +0.00(+0.00%)
Mar 08, 2016 0.1280 0.1280 0.1200 0.1200 6,635 -0.01(-6.87%)
Mar 07, 2016 0.1250 0.1300 0.1250 0.1288 16,305 +0.00(+3.08%)
Mar 04, 2016 0.1330 0.1400 0.1250 125,541 -0.02(-10.71%)
Mar 03, 2016 0.1300 0.1400 0.1250 0.1400 46,904 +0.01(+7.69%)
Mar 02, 2016 0.1250 0.1300 0.1070 0.1300 300,983 +0.01(+5.69%)
Mar 01, 2016 0.1200 0.1250 0.1100 0.1230 26,993 +0.00(+2.50%)
Feb 29, 2016 0.1350 0.1350 0.1200 0.1200 7,330 -0.01(-4.00%)
Feb 25, 2016 0.1250 0.1250 0.1250 0 -0.01(-4.58%)
Feb 24, 2016 0.1310 0.1350 0.1310 0.1310 48,750 -0.01(-9.66%)
Feb 23, 2016 0.1350 0.1450 0.1350 0.1450 15,839 +0.01(+10.69%)
Feb 22, 2016 0.1329 0.1329 0.1310 0.1310 6,500 +0.00(+0.00%)
Feb 19, 2016 0.1275 0.1310 0.1275 0.1310 6,815 +0.00(+2.70%)
Feb 18, 2016 0.1289 0.1289 0.1260 0.1275 2,964 +0.00(+1.96%)
Feb 17, 2016 0.1200 0.1270 0.1177 0.1251 71,965 +0.00(+0.08%)
Feb 16, 2016 0.1210 0.1250 0.1110 0.1250 101,654 +0.01(+8.70%)
Feb 12, 2016 0.1150 0.1150 0.1150 0 -0.03(-17.86%)
Feb 11, 2016 0.1400 0.1434 0.1400 0.1400 6,860 +0.00(+0.00%)
Feb 10, 2016 0.1600 0.1600 0.1400 0.1400 13,500 +0.00(+0.00%)
Feb 09, 2016 0.1400 0.1500 0.1350 0.1400 31,090 +0.00(+0.00%)
Feb 08, 2016 0.1150 0.1400 0.1050 0.1400 137,901 +0.01(+7.69%)
Feb 05, 2016 0.1480 0.1500 0.1050 0.1300 143,165 +0.00(+0.00%)
Feb 04, 2016 0.1799 0.1799 0.0900 0.1300 196,560 -0.05(-27.74%)
Feb 03, 2016 0.1800 0.1800 0.1450 0.1799 106,210 -0.01(-2.76%)
Feb 02, 2016 0.2000 0.2000 0.1800 0.1850 88,900 -0.00(-1.60%)
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.