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

Acorn Energy Inc (OP: ACFN )

8.910 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 13, 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 (%)
Oct 31, 2022 0.4110 0.4157 0.4110 0.4157 907 -0.00(-1.14%)
Oct 28, 2022 0.4205 0.4205 0.4110 0.4205 205 +0.02(+4.97%)
Oct 27, 2022 0.3711 0.4153 0.3711 0.4006 2,700 +0.02(+5.42%)
Oct 26, 2022 0.3725 0.4000 0.3700 0.3800 24,622 -0.03(-8.43%)
Oct 25, 2022 0.4000 0.4150 0.4000 0.4150 3,964 -0.04(-7.78%)
Oct 24, 2022 0.4500 50 +0.07(+18.42%)
Oct 21, 2022 0.3800 0.3800 0.3800 0.3800 898 -0.04(-9.91%)
Oct 20, 2022 0.4218 0.4218 0.3800 0.4218 2,100 +0.05(+12.99%)
Oct 19, 2022 0.3817 0.4387 0.3733 0.3733 1,643 -0.04(-8.93%)
Oct 18, 2022 0.4100 0.4500 0.3802 0.4099 10,054 -0.03(-6.56%)
Oct 17, 2022 0.4300 0.4387 0.3800 0.4387 300 +0.00(+0.00%)
Oct 14, 2022 0.4375 0.4387 0.4375 0.4387 200 +0.03(+7.18%)
Oct 13, 2022 0.3600 0.4240 0.3600 0.4093 2,902 -0.02(-3.69%)
Oct 12, 2022 0.4195 0.4250 0.4195 0.4250 250 +0.03(+6.30%)
Oct 11, 2022 0.4300 0.4300 0.3998 0.3998 5,100 -0.05(-10.16%)
Oct 10, 2022 0.4450 0.4450 0.4450 0.4450 100 +0.02(+3.49%)
Oct 07, 2022 0.4500 0.4500 0.4300 0.4300 6,022 -0.02(-4.44%)
Oct 06, 2022 0.4200 0.4500 0.4200 0.4500 10,897 +0.02(+4.65%)
Oct 05, 2022 0.4275 0.4300 0.4275 0.4300 9,100 -0.01(-2.82%)
Oct 04, 2022 0.4350 0.4495 0.4200 0.4425 5,100 -0.00(-0.56%)
Oct 03, 2022 0.4200 0.4450 0.4200 0.4450 2,195 -0.00(-0.56%)
Sep 29, 2022 0.4475 0 +0.01(+1.70%)
Sep 28, 2022 0.4462 0.4598 0.4400 0.4400 4,263 -0.03(-6.38%)
Sep 27, 2022 0.4800 0.4800 0.3340 0.4700 18,519 +0.06(+13.94%)
Sep 26, 2022 0.4400 0.4400 0.4125 0.4125 2,180 -0.05(-10.31%)
Sep 23, 2022 0.4200 0.4599 0.4100 0.4599 16,602 -0.01(-1.73%)
Sep 22, 2022 0.4663 0.4869 0.3450 0.4680 82,775 +0.03(+7.59%)
Sep 21, 2022 0.4500 0.4950 0.4350 0.4350 22,294 -0.02(-3.87%)
Sep 20, 2022 0.4950 0.4950 0.4000 0.4525 33,201 -0.03(-6.70%)
Sep 19, 2022 0.4850 0.4850 0.4850 0.4850 101 +0.02(+4.86%)
Sep 16, 2022 0.4600 0.4700 0.4400 0.4625 22,201 -0.02(-4.64%)
Sep 15, 2022 0.4725 0.4850 0.4725 0.4850 340 -0.02(-3.27%)
Sep 14, 2022 0.5014 0.5014 0.5014 0.5014 100 +0.03(+6.68%)
Sep 13, 2022 0.4800 0.4800 0.4700 0.4700 2,980 -0.01(-2.08%)
Sep 12, 2022 0.4800 0.4800 0.4200 0.4800 24,421 +0.02(+3.74%)
Sep 09, 2022 0.4503 0.5000 0.4503 0.4627 1,613 +0.00(+0.81%)
Sep 08, 2022 0.5300 0.5300 0.4590 0.4590 6,418 -0.05(-9.77%)
Sep 07, 2022 0.5087 0.5087 0.5087 0.5087 100 +0.06(+12.97%)
Sep 06, 2022 0.4500 0.5299 0.4500 0.4503 27,383 -0.01(-1.21%)
Sep 02, 2022 0.4732 0.4732 0.4558 0.4558 675 +0.01(+1.29%)
Sep 01, 2022 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Aug 31, 2022 0.4600 0.4734 0.4500 0.4500 6,883 -0.01(-2.17%)
Aug 30, 2022 0.4600 0.4600 0.4600 0.4600 5,150 -0.00(-0.11%)
Aug 29, 2022 0.4203 0.5195 0.4203 0.4605 9,640 +0.00(+0.11%)
Aug 26, 2022 0.5300 0.5300 0.4600 0.4600 26,205 -0.08(-14.80%)
Aug 25, 2022 0.5224 0.5399 0.5085 0.5399 24,911 +0.02(+3.33%)
Aug 24, 2022 0.5200 0.5225 0.5200 0.5225 5,735 -0.00(-0.53%)
Aug 23, 2022 0.5347 0.5350 0.5100 0.5253 14,400 -0.01(-1.81%)
Aug 22, 2022 0.5350 0.5350 0.5350 0.5350 1,000 +0.03(+4.90%)
Aug 19, 2022 0.5150 0.5225 0.5100 0.5100 2,546 -0.02(-3.77%)
Aug 18, 2022 0.5400 0.5400 0.5300 0.5300 18,500 -0.01(-1.85%)
Aug 17, 2022 0.5080 0.5400 0.5080 0.5400 31,001 +0.03(+6.30%)
Aug 15, 2022 0.5080 75 -0.02(-4.15%)
Aug 12, 2022 0.5350 0.5350 0.5300 0.5300 18,300 -0.01(-0.93%)
Aug 10, 2022 0.5350 0 +0.01(+0.94%)
Aug 09, 2022 0.5300 0.5300 0.5300 0.5300 100 +0.00(+0.00%)
Aug 08, 2022 0.5200 0.5300 0.5200 0.5300 4,718 +0.01(+1.92%)
Aug 05, 2022 0.5200 0.5200 0.5200 0.5200 10,501 +0.00(+0.00%)
Aug 04, 2022 0.5100 0.5200 0.5100 0.5200 7,187 +0.01(+1.96%)
Aug 03, 2022 0.5200 0.5200 0.5100 0.5100 3,281 -0.01(-1.92%)
Aug 02, 2022 0.5200 0.5200 0.5100 0.5200 3,755 +0.01(+1.66%)
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.