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

Acorn Energy Inc (OP: ACFN )

9.950 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 16, 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, 2015 0.2300 0.2300 0.1900 0.1900 16,008 -0.02(-9.52%)
Nov 27, 2015 0.2100 0.2100 0.2050 0.2100 11,600 -0.01(-4.55%)
Nov 25, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 24, 2015 0.2100 0.2248 0.1800 0.2200 30,142 +0.01(+4.71%)
Nov 23, 2015 0.1620 0.2101 93,397 -0.01(-4.50%)
Nov 20, 2015 0.2215 0.2350 0.2200 0.2200 48,792 -0.02(-7.56%)
Nov 19, 2015 0.2480 0.2480 0.2100 0.2380 29,367 +0.04(+19.00%)
Nov 18, 2015 0.2100 0.2100 0.2000 0.2000 32,440 +0.01(+5.26%)
Nov 17, 2015 0.1751 0.2090 0.1751 0.1900 5,400 +0.01(+5.56%)
Nov 16, 2015 0.2000 0.2079 0.1550 0.1800 15,700 -0.03(-13.46%)
Nov 13, 2015 0.2000 0.2100 0.1700 0.2080 24,324 +0.00(+2.46%)
Nov 12, 2015 0.2030 0.2030 0.2030 0.2030 300 -0.00(-0.49%)
Nov 11, 2015 0.2000 0.2100 0.1560 0.2040 54,050 +0.00(+2.00%)
Nov 10, 2015 0.2200 0.2280 0.2000 0.2000 22,904 -0.03(-13.04%)
Nov 09, 2015 0.2299 0.2300 0.2299 0.2300 4,165 -0.01(-2.91%)
Nov 06, 2015 0.2300 0.2399 0.2031 0.2369 17,168 -0.01(-5.24%)
Nov 05, 2015 0.1801 0.2592 0.1800 0.2500 50,678 +0.07(+42.78%)
Nov 04, 2015 0.1801 0.1992 0.1751 0.1751 41,449 -0.02(-12.19%)
Nov 03, 2015 0.1900 0.1994 0.1790 0.1994 38,333 +0.01(+5.00%)
Nov 02, 2015 0.1700 0.1899 0.1600 0.1899 43,190 +0.02(+15.09%)
Oct 30, 2015 0.1969 0.1969 0.1650 0.1650 15,211 +0.00(+3.00%)
Oct 29, 2015 0.1708 0.1708 0.1602 0.1602 6,000 -0.01(-6.21%)
Oct 28, 2015 0.1610 0.1708 0.1610 0.1708 3,504 +0.01(+6.68%)
Oct 27, 2015 0.1700 0.1708 0.1600 0.1601 29,125 -0.01(-6.21%)
Oct 26, 2015 0.2000 0.2000 0.1550 0.1707 108,890 -0.03(-14.65%)
Oct 23, 2015 0.1502 0.2000 0.1502 0.2000 128,984 +0.05(+33.24%)
Oct 22, 2015 0.1750 0.1750 0.1501 0.1501 3,391 -0.00(-3.22%)
Oct 21, 2015 0.1500 0.1750 0.1500 0.1551 29,835 +0.01(+3.40%)
Oct 20, 2015 0.1800 0.1800 0.1451 0.1500 8,530 -0.03(-16.20%)
Oct 19, 2015 0.1300 0.1800 0.1300 0.1790 20,410 +0.05(+36.64%)
Oct 16, 2015 0.1340 0.1375 0.1310 0.1310 6,841 +0.00(+0.77%)
Oct 15, 2015 0.1210 0.1300 0.1210 0.1300 32,565 +0.01(+4.00%)
Oct 14, 2015 0.1250 0.1300 0.1250 0.1250 21,620 -0.01(-3.85%)
Oct 13, 2015 0.1250 0.1300 0.1250 0.1300 12,000 +0.01(+7.44%)
Oct 12, 2015 0.1200 0.1250 0.1200 0.1210 11,118 +0.00(+0.83%)
Oct 09, 2015 0.1170 0.1250 0.1170 0.1200 19,448 +0.00(+2.56%)
Oct 08, 2015 0.1180 0.1250 0.1150 0.1170 31,547 -0.00(-0.85%)
Oct 07, 2015 0.1180 0.1180 0.1180 0.1180 6,000 -0.00(-1.67%)
Oct 06, 2015 0.1184 0.1200 0.1170 0.1200 46,649 +0.00(+2.56%)
Oct 05, 2015 0.1160 0.1198 0.1160 0.1170 31,706 -0.00(-2.42%)
Oct 01, 2015 0.1199 0.1199 0.1199 99 +0.02(+15.18%)
Sep 30, 2015 0.1300 0.1300 0.1041 0.1041 87,062 -0.03(-19.98%)
Sep 29, 2015 0.1225 0.1301 0.1225 0.1301 31,057 +0.00(+3.25%)
Sep 28, 2015 0.1295 0.1295 0.1225 0.1260 116,926 +0.00(+4.05%)
Sep 25, 2015 0.1200 0.1250 0.1151 0.1211 170,138 +0.00(+1.34%)
Sep 24, 2015 0.1150 0.1225 0.1100 0.1195 49,305 -0.00(-0.42%)
Sep 23, 2015 0.1150 0.1200 0.1100 0.1200 70,375 +0.00(+4.35%)
Sep 22, 2015 0.1200 0.1200 0.1113 0.1150 31,280 +0.00(+3.23%)
Sep 21, 2015 0.1300 0.1300 0.1111 0.1114 30,212 -0.01(-7.17%)
Sep 18, 2015 0.1150 0.1200 0.1100 0.1200 30,917 +0.00(+0.00%)
Sep 17, 2015 0.1120 0.1200 0.1100 0.1200 67,135 +0.01(+7.14%)
Sep 16, 2015 0.1301 0.1399 0.1120 0.1120 60,586 -0.01(-6.74%)
Sep 15, 2015 0.1200 0.1450 0.1200 0.1201 76,949 +0.00(+0.08%)
Sep 14, 2015 0.1450 0.1450 0.1091 0.1200 36,359 +0.00(+4.35%)
Sep 11, 2015 0.1040 0.1450 0.1040 0.1150 85,708 +0.01(+14.77%)
Sep 10, 2015 0.1400 0.1500 0.1001 0.1002 130,602 -0.04(-28.43%)
Sep 09, 2015 0.1401 0.1520 0.1300 0.1400 95,283 -0.02(-12.50%)
Sep 08, 2015 0.1400 0.1600 0.1350 0.1600 111,561 +0.02(+14.29%)
Sep 04, 2015 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Sep 03, 2015 0.1600 0.1600 0.1300 0.1450 227,299 -0.02(-9.38%)
Sep 02, 2015 0.1500 0.1600 0.1500 0.1600 49,238 +0.01(+6.67%)
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.