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 (%)
Apr 30, 2020 0.1950 0.2095 0.1925 0.1925 20,450 -0.01(-3.51%)
Apr 29, 2020 0.1898 0.1995 0.1898 0.1995 15,235 +0.01(+5.00%)
Apr 28, 2020 0.1994 0.2000 0.1900 0.1900 11,551 +0.01(+2.70%)
Apr 27, 2020 0.1875 0.1875 0.1750 0.1850 65,777 -0.01(-2.63%)
Apr 24, 2020 0.1963 0.1994 0.1743 0.1900 26,600 +0.00(+0.00%)
Apr 23, 2020 0.1900 0.2000 0.1863 0.1900 84,305 -0.01(-2.56%)
Apr 22, 2020 0.1700 0.1950 0.1700 0.1950 9,849 +0.01(+2.63%)
Apr 21, 2020 0.1950 0.2100 0.1900 0.1900 40,119 -0.02(-11.55%)
Apr 20, 2020 0.2150 0.2150 0.2100 0.2148 3,520 +0.01(+3.52%)
Apr 17, 2020 0.2000 0.2100 0.2000 0.2075 38,600 -0.00(-0.95%)
Apr 16, 2020 0.1600 0.2100 0.1600 0.2095 31,650 +0.01(+4.75%)
Apr 15, 2020 0.1998 0.2000 0.1900 0.2000 6,270 +0.02(+8.11%)
Apr 14, 2020 0.2025 0.2088 0.1600 0.1850 125,553 -0.02(-9.76%)
Apr 13, 2020 0.2100 0.2300 0.2030 0.2050 66,834 -0.00(-1.91%)
Apr 09, 2020 0.2015 0.2100 0.1960 0.2090 37,500 +0.00(+1.21%)
Apr 08, 2020 0.2010 0.2070 0.2000 0.2065 4,254 +0.00(+2.23%)
Apr 07, 2020 0.2038 0.2150 0.2020 0.2020 32,846 -0.01(-2.51%)
Apr 06, 2020 0.2098 0.2098 0.2053 0.2072 1,517 +0.01(+2.52%)
Apr 03, 2020 0.2072 0.2072 0.2020 0.2021 5,900 -0.00(-1.13%)
Apr 02, 2020 0.2044 0.2044 0.2044 63 +0.00(+0.00%)
Apr 01, 2020 0.2069 0.2095 0.2033 0.2044 4,585 +0.00(+1.69%)
Mar 31, 2020 0.2200 0.2200 0.2010 0.2010 82,852 +0.00(+0.50%)
Mar 30, 2020 0.1500 0.2180 0.1500 0.2000 8,134 -0.01(-3.85%)
Mar 27, 2020 0.2200 0.2200 0.2080 0.2080 4,800 -0.01(-3.26%)
Mar 26, 2020 0.2300 0.2300 0.2050 0.2150 22,872 +0.01(+2.38%)
Mar 25, 2020 0.2000 0.2300 0.1948 0.2100 41,906 +0.03(+16.67%)
Mar 24, 2020 0.1530 0.1850 0.1530 0.1800 44,863 +0.02(+12.50%)
Mar 23, 2020 0.1900 0.1900 0.1500 0.1600 119,414 +0.01(+5.75%)
Mar 20, 2020 0.1500 0.1795 0.1500 0.1513 4,400 -0.02(-12.54%)
Mar 19, 2020 0.1750 0.1750 0.1730 0.1730 3,538 +0.02(+14.95%)
Mar 18, 2020 0.1980 0.2000 0.1505 0.1505 189,092 -0.04(-19.35%)
Mar 17, 2020 0.2000 0.2000 0.1866 0.1866 69,346 -0.00(-1.79%)
Mar 16, 2020 0.1860 0.2000 0.1400 0.1900 24,710 -0.02(-11.21%)
Mar 13, 2020 0.2076 0.2140 0.1860 0.2140 7,700 +0.01(+3.33%)
Mar 12, 2020 0.2200 0.2251 0.1101 0.2071 95,310 -0.04(-15.47%)
Mar 11, 2020 0.2251 0.2450 0.2251 0.2450 10,900 +0.01(+6.52%)
Mar 10, 2020 0.2388 0.2388 0.2251 0.2300 44,424 -0.01(-4.17%)
Mar 09, 2020 0.2575 0.2600 0.2250 0.2400 69,245 -0.03(-10.28%)
Mar 06, 2020 0.2800 0.2800 0.2675 0.2675 3,500 +0.00(+0.00%)
Mar 05, 2020 0.2726 0.2726 0.2550 0.2675 62,000 -0.02(-5.34%)
Mar 04, 2020 0.2826 0.2826 0.2826 20 +0.00(+0.00%)
Mar 03, 2020 0.2651 0.3026 0.2651 0.2826 6,226 +0.01(+4.67%)
Mar 02, 2020 0.2700 0.2750 0.2675 0.2700 24,200 -0.02(-7.57%)
Feb 28, 2020 0.2501 0.3000 0.2350 0.2921 114,600 +0.01(+4.32%)
Feb 27, 2020 0.3051 0.3100 0.2700 0.2800 251,979 -0.03(-9.68%)
Feb 26, 2020 0.3051 0.3200 0.3051 0.3100 11,800 +0.00(+0.00%)
Feb 25, 2020 0.3071 0.3100 0.3071 0.3100 7,557 -0.01(-1.59%)
Feb 24, 2020 0.3226 0.3250 0.3051 0.3150 33,050 -0.01(-1.56%)
Feb 21, 2020 0.3275 0.3395 0.3200 0.3200 22,200 +0.00(+0.00%)
Feb 20, 2020 0.3250 0.3250 0.3200 0.3200 22,992 -0.02(-5.85%)
Feb 19, 2020 0.3400 0.3400 0.3200 0.3399 38,676 -0.00(-0.03%)
Feb 18, 2020 0.3075 0.3400 0.3075 0.3400 51,556 +0.03(+9.68%)
Feb 14, 2020 0.3100 0.3100 0.3050 0.3100 75,300 -0.02(-6.43%)
Feb 13, 2020 0.3055 0.3313 0.3050 0.3313 4,859 +0.02(+5.58%)
Feb 12, 2020 0.3200 0.3200 0.3138 0.3138 4,661 -0.02(-4.88%)
Feb 11, 2020 0.3100 0.3399 0.3100 0.3299 13,101 +0.01(+3.09%)
Feb 10, 2020 0.3100 0.3200 0.3000 0.3200 3,532 -0.00(-1.08%)
Feb 07, 2020 0.3060 0.3317 0.3000 0.3235 79,700 +0.01(+3.52%)
Feb 06, 2020 0.3300 0.3300 0.3060 0.3125 21,369 -0.02(-5.30%)
Feb 05, 2020 0.3275 0.3300 0.3200 0.3300 11,001 +0.01(+1.54%)
Feb 04, 2020 0.3276 0.3350 0.3000 0.3250 40,204 +0.01(+3.14%)
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.