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 (%)
Sep 28, 2018 0.2801 0.2955 0.2800 0.2800 11,500 -0.01(-3.45%)
Sep 27, 2018 0.2900 0.2900 0.2800 0.2900 19,824 +0.00(+0.00%)
Sep 26, 2018 0.2950 0.2956 0.2900 0.2900 24,492 +0.00(+0.00%)
Sep 25, 2018 0.2900 0.2906 0.2900 0.2900 1,416 +0.00(+0.00%)
Sep 24, 2018 0.3000 0.3000 0.2771 0.2900 21,268 -0.00(-0.45%)
Sep 21, 2018 0.2899 0.2913 0.2751 0.2913 19,200 -0.00(-0.88%)
Sep 20, 2018 0.2900 0.2987 0.2800 0.2939 18,525 -0.00(-0.84%)
Sep 19, 2018 0.3000 0.3024 0.2900 0.2964 4,225 -0.00(-1.17%)
Sep 18, 2018 0.3000 0.3000 0.2900 0.2999 21,600 +0.02(+5.64%)
Sep 17, 2018 0.3201 0.3201 0.2839 0.2839 26,668 -0.05(-15.28%)
Sep 14, 2018 0.3375 0.3375 0.3201 0.3351 5,700 +0.01(+3.11%)
Sep 13, 2018 0.3276 0.3350 0.3250 0.3250 4,900 +0.00(+1.53%)
Sep 12, 2018 0.3235 0.3400 0.3101 0.3201 10,101 +0.02(+6.63%)
Sep 11, 2018 0.3214 0.3226 0.3002 0.3002 13,022 -0.02(-7.20%)
Sep 10, 2018 0.3100 0.3235 0.3000 0.3235 30,239 +0.00(+1.09%)
Sep 07, 2018 0.3100 0.3200 0.2941 0.3200 17,900 +0.01(+3.23%)
Sep 06, 2018 0.2900 0.3100 0.2850 0.3100 56,154 +0.02(+6.90%)
Sep 05, 2018 0.2850 0.2900 0.2800 0.2900 10,919 +0.01(+2.65%)
Sep 04, 2018 0.2850 0.2850 0.2750 0.2825 8,853 +0.00(+0.89%)
Aug 31, 2018 0.2800 0.2800 0.2800 0 -0.00(-1.06%)
Aug 30, 2018 0.2900 0.3000 0.2620 0.2830 62,908 -0.01(-2.41%)
Aug 29, 2018 0.2988 0.3005 0.2800 0.2900 60,745 -0.01(-1.79%)
Aug 28, 2018 0.3010 0.3010 0.2950 0.2953 18,112 -0.01(-3.02%)
Aug 27, 2018 0.3038 0.3045 0.2840 0.3045 4,160 +0.02(+6.84%)
Aug 24, 2018 0.2800 0.2998 0.2800 0.2850 5,900 +0.00(+1.79%)
Aug 23, 2018 0.2779 0.2800 0.2750 0.2800 15,388 +0.01(+1.82%)
Aug 22, 2018 0.2800 0.2850 0.2750 0.2750 6,859 -0.01(-3.51%)
Aug 21, 2018 0.3108 0.3108 0.2805 0.2850 8,138 +0.00(+0.78%)
Aug 20, 2018 0.2850 0.3000 0.2800 0.2828 36,901 +0.00(+1.00%)
Aug 17, 2018 0.2750 0.3203 0.2750 0.2800 120,700 +0.01(+3.70%)
Aug 16, 2018 0.2850 0.2900 0.2601 0.2700 58,258 -0.01(-5.26%)
Aug 15, 2018 0.3145 0.3145 0.2850 0.2850 63,908 -0.01(-2.10%)
Aug 14, 2018 0.2850 0.3300 0.2800 0.2911 27,885 -0.01(-2.74%)
Aug 13, 2018 0.2993 0.2993 0.2993 0.2993 481 -0.00(-0.23%)
Aug 10, 2018 0.2925 0.3000 0.2850 0.3000 2,600 +0.02(+5.26%)
Aug 09, 2018 0.3075 0.3100 0.2850 0.2850 20,381 -0.01(-3.98%)
Aug 08, 2018 0.3020 0.3055 0.2000 0.2968 183,698 -0.01(-2.05%)
Aug 07, 2018 0.3350 0.3425 0.3020 0.3030 164,399 -0.03(-10.22%)
Aug 06, 2018 0.3495 0.3495 0.3250 0.3375 600 +0.00(+0.00%)
Aug 03, 2018 0.3305 0.3375 0.3110 0.3375 2,900 +0.03(+8.17%)
Aug 02, 2018 0.3300 0.3450 0.3120 0.3120 72,274 -0.03(-9.57%)
Aug 01, 2018 0.3500 0.3500 0.3400 0.3450 5,955 -0.01(-1.43%)
Jul 31, 2018 0.3500 0.3500 0.3400 0.3500 20,600 +0.00(+0.00%)
Jul 30, 2018 0.3350 0.3500 0.3350 0.3500 58,683 +0.01(+2.94%)
Jul 27, 2018 0.3350 0.3400 0.3350 0.3400 16,800 +0.01(+1.49%)
Jul 26, 2018 0.3325 0.3375 0.3300 0.3350 59,124 +0.00(+0.00%)
Jul 25, 2018 0.3300 0.3350 0.3300 0.3350 8,099 +0.00(+0.00%)
Jul 24, 2018 0.3400 0.3400 0.3200 0.3350 38,715 +0.01(+1.52%)
Jul 23, 2018 0.3250 0.3400 0.3250 0.3300 68,254 +0.01(+3.13%)
Jul 20, 2018 0.3100 0.3250 0.3062 0.3200 62,016 +0.02(+4.92%)
Jul 19, 2018 0.3100 0.3100 0.3010 0.3050 1,718 -0.01(-1.61%)
Jul 18, 2018 0.3152 0.3197 0.3010 0.3100 12,359 +0.01(+2.31%)
Jul 17, 2018 0.3025 0.3130 0.3010 0.3030 31,865 -0.00(-0.66%)
Jul 16, 2018 0.3050 0.3099 0.3010 0.3050 49,198 +0.00(+0.00%)
Jul 13, 2018 0.3125 0.3199 0.3050 0.3050 7,505 +0.00(+1.33%)
Jul 12, 2018 0.3010 0.3199 0.3010 0.3010 8,361 +0.00(+0.00%)
Jul 11, 2018 0.3099 0.3099 0.3010 0.3010 19,865 -0.00(-1.31%)
Jul 10, 2018 0.3050 0.3273 0.3000 0.3050 9,522 -0.01(-4.21%)
Jul 09, 2018 0.3100 0.3184 0.3050 0.3184 5,525 -0.00(-0.47%)
Jul 06, 2018 0.3100 0.3250 0.3100 0.3199 6,550 +0.00(+1.56%)
Jul 05, 2018 0.3440 0.3440 0.3150 0.3150 10,900 -0.02(-7.24%)
Jul 03, 2018 0.3396 0.3396 0.3396 0 +0.02(+5.29%)
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.