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 (%)
Jun 30, 2016 0.1692 0.2000 0.1692 0.1999 30,433 -0.01(-4.28%)
Jun 29, 2016 0.1800 0.2089 0.1650 0.2089 12,871 +0.05(+30.48%)
Jun 28, 2016 0.1610 0.1610 0.1601 0.1601 4,399 +0.00(+0.06%)
Jun 27, 2016 0.1750 0.1800 0.1520 0.1600 259,880 -0.01(-6.10%)
Jun 24, 2016 0.1704 0.1704 0.1704 0.1704 4,345 -0.01(-5.33%)
Jun 23, 2016 0.1900 0.1900 0.1800 0.1800 52,845 -0.02(-7.69%)
Jun 21, 2016 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jun 20, 2016 0.1980 0.2000 0.1900 0.2000 6,210 +0.01(+5.26%)
Jun 17, 2016 0.1977 0.2000 0.1900 0.1900 4,700 +0.00(+0.00%)
Jun 16, 2016 0.1900 0.1900 0.1900 0.1900 504 -0.02(-9.52%)
Jun 15, 2016 0.2100 0.2100 0.1901 0.2100 23,825 +0.01(+2.70%)
Jun 13, 2016 0.2045 0.2045 0.2045 0 +0.02(+11.74%)
Jun 10, 2016 0.2359 0.2360 0.1830 0.1830 25,637 -0.03(-15.86%)
Jun 09, 2016 0.2221 0.2221 0.2175 0.2175 5,774 +0.00(+0.00%)
Jun 08, 2016 0.2175 0.2199 0.2175 0.2175 18,743 -0.01(-4.61%)
Jun 07, 2016 0.1985 0.2280 0.1901 0.2280 40,164 +0.04(+19.94%)
Jun 06, 2016 0.1860 0.2069 0.1860 0.1901 3,884 -0.03(-11.91%)
Jun 03, 2016 0.2055 0.2170 0.1846 0.2158 23,190 +0.01(+5.06%)
Jun 02, 2016 0.2055 0.2100 0.1846 0.2054 33,547 +0.00(+0.00%)
Jun 01, 2016 0.2318 0.2318 0.2046 0.2054 5,470 +0.00(+0.39%)
May 31, 2016 0.2238 0.2481 0.2045 0.2046 17,027 +0.00(+2.25%)
May 27, 2016 0.2001 0.2001 0.2001 0 +0.01(+5.26%)
May 26, 2016 0.2156 0.2180 0.1901 0.1901 10,050 -0.03(-13.20%)
May 25, 2016 0.2030 0.2190 0.1950 0.2190 38,346 -0.00(-0.45%)
May 24, 2016 0.2150 0.2200 0.2123 0.2200 8,755 +0.01(+2.33%)
May 23, 2016 0.2200 0.2256 0.2150 0.2150 14,015 -0.00(-0.51%)
May 20, 2016 0.2240 0.2440 0.2100 0.2161 30,230 +0.02(+8.00%)
May 19, 2016 0.2002 0.2299 0.2001 0.2001 11,150 -0.02(-9.05%)
May 18, 2016 0.2110 0.2399 0.2110 0.2200 36,945 +0.01(+4.76%)
May 17, 2016 0.2950 0.2950 0.2100 0.2100 31,877 -0.04(-16.00%)
May 16, 2016 0.2000 0.2900 0.2000 0.2500 255,809 +0.07(+38.81%)
May 13, 2016 0.2000 0.2000 0.1801 0.1801 39,055 +0.00(+0.06%)
May 12, 2016 0.1900 0.2000 0.1800 0.1800 39,968 -0.02(-9.95%)
May 11, 2016 0.2000 0.2000 0.1710 0.1999 53,601 -0.00(-0.05%)
May 10, 2016 0.1740 0.2100 0.1740 0.2000 73,548 -0.01(-4.76%)
May 09, 2016 0.2250 0.2390 0.2100 0.2100 21,981 -0.01(-5.83%)
May 06, 2016 0.2400 0.2400 0.2230 0.2230 6,240 -0.02(-7.04%)
May 05, 2016 0.2500 0.2500 0.2232 0.2399 14,933 -0.01(-2.08%)
May 04, 2016 0.2500 0.2600 0.2400 0.2450 48,029 +0.01(+2.17%)
May 03, 2016 0.2550 0.2550 0.2398 0.2398 845 -0.01(-2.90%)
May 02, 2016 0.2400 0.2501 0.2205 0.2470 15,996 +0.01(+2.91%)
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%)
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.