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

Acorn Energy Inc (OP: ACFN )

9.820 -0.130 (-1.31%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 17, 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 (%)
Dec 31, 2020 0.3677 0.3677 0.3677 92,220 -0.01(-3.24%)
Dec 30, 2020 0.4000 0.4033 0.3552 0.3800 92,220 -0.01(-2.56%)
Dec 29, 2020 0.3900 0.4000 0.3850 0.3900 40,401 +0.00(+0.00%)
Dec 28, 2020 0.4300 0.4300 0.3800 0.3900 43,097 -0.02(-6.02%)
Dec 24, 2020 0.4183 0.4183 0.4028 0.4150 32,500 -0.02(-5.57%)
Dec 23, 2020 0.4200 0.4400 0.4001 0.4395 34,492 +0.01(+2.33%)
Dec 22, 2020 0.3900 0.4400 0.3900 0.4295 17,495 +0.04(+9.15%)
Dec 21, 2020 0.4030 0.4100 0.3900 0.3935 54,547 -0.02(-4.02%)
Dec 18, 2020 0.3800 0.4500 0.3800 0.4100 56,900 +0.01(+2.50%)
Dec 17, 2020 0.3900 0.4000 0.3600 0.4000 46,004 +0.02(+5.26%)
Dec 16, 2020 0.4500 0.4500 0.3800 0.3800 43,524 -0.06(-13.64%)
Dec 15, 2020 0.4225 0.4500 0.4188 0.4400 48,860 +0.00(+0.00%)
Dec 14, 2020 0.4150 0.4500 0.4100 0.4400 13,890 +0.03(+6.02%)
Dec 11, 2020 0.4400 0.4500 0.4000 0.4150 42,600 -0.03(-5.68%)
Dec 10, 2020 0.4400 0.5000 0.4000 0.4400 118,740 +0.02(+5.01%)
Dec 09, 2020 0.3220 0.4500 0.3220 0.4190 616,313 +0.09(+28.53%)
Dec 08, 2020 0.3500 0.3500 0.3100 0.3260 40,311 +0.02(+5.50%)
Dec 07, 2020 0.3400 0.3500 0.3090 0.3090 22,798 +0.01(+2.15%)
Dec 04, 2020 0.3100 0.3200 0.3025 0.3025 10,500 +0.00(+0.83%)
Dec 03, 2020 0.3165 0.3197 0.2875 0.3000 335,784 -0.02(-5.27%)
Dec 02, 2020 0.3150 0.3284 0.3150 0.3167 12,839 -0.02(-6.72%)
Dec 01, 2020 0.3145 0.3395 0.3145 0.3395 9,421 +0.02(+6.09%)
Nov 30, 2020 0.3275 0.3400 0.3200 0.3200 6,563 -0.02(-5.88%)
Nov 27, 2020 0.3275 0.3400 0.3275 0.3400 800 +0.03(+7.94%)
Nov 25, 2020 0.3400 0.3400 0.3140 0.3150 3,300 +0.00(+0.32%)
Nov 24, 2020 0.3220 0.3500 0.3140 0.3140 13,372 -0.00(-0.95%)
Nov 23, 2020 0.3170 0.3545 0.3170 0.3170 16,203 -0.02(-6.76%)
Nov 20, 2020 0.3500 0.3500 0.3400 0.3400 34,200 +0.00(+0.00%)
Nov 19, 2020 0.3300 0.3500 0.3120 0.3400 67,158 +0.01(+4.45%)
Nov 18, 2020 0.3100 0.3500 0.3100 0.3255 43,192 +0.01(+3.27%)
Nov 17, 2020 0.3100 0.3180 0.3100 0.3152 4,700 +0.00(+1.51%)
Nov 16, 2020 0.3180 0.3180 0.3105 0.3105 2,525 -0.00(-1.43%)
Nov 13, 2020 0.3060 0.3280 0.3060 0.3150 12,700 -0.00(-0.94%)
Nov 12, 2020 0.3265 0.3300 0.3050 0.3180 45,792 +0.00(+0.16%)
Nov 11, 2020 0.3350 0.3350 0.3100 0.3175 4,180 -0.01(-3.79%)
Nov 10, 2020 0.3050 0.3300 0.3000 0.3300 25,235 +0.03(+9.27%)
Nov 06, 2020 0.3020 0.3020 0.3020 0 -0.01(-2.58%)
Nov 05, 2020 0.3100 0.3100 0.3005 0.3100 3,010 -0.01(-3.13%)
Nov 04, 2020 0.2900 0.3200 0.2900 0.3200 12,001 +0.01(+1.59%)
Nov 03, 2020 0.3100 0.3200 0.3060 0.3150 3,650 +0.02(+5.00%)
Nov 02, 2020 0.3100 0.3100 0.2900 0.3000 23,302 -0.00(-0.83%)
Oct 30, 2020 0.3113 0.3113 0.3025 0.3025 3,500 +0.00(+0.00%)
Oct 29, 2020 0.3200 0.3200 0.3025 0.3025 117,472 -0.01(-3.97%)
Oct 28, 2020 0.3125 0.3150 0.3100 0.3150 8,442 +0.00(+0.00%)
Oct 27, 2020 0.3150 0.3150 0.3150 0.3150 4,250 -0.02(-4.55%)
Oct 26, 2020 0.3100 0.3400 0.3100 0.3300 8,553 +0.00(+0.00%)
Oct 23, 2020 0.3200 0.3400 0.3200 0.3300 51,500 +0.02(+4.76%)
Oct 22, 2020 0.3100 0.3150 0.3100 0.3150 1,766 -0.01(-1.56%)
Oct 21, 2020 0.3200 0.3200 0.3150 0.3200 11,260 +0.01(+3.06%)
Oct 20, 2020 0.3150 0.3150 0.3100 0.3105 5,500 -0.00(-1.43%)
Oct 19, 2020 0.3200 0.3200 0.3100 0.3150 7,538 +0.00(+0.00%)
Oct 16, 2020 0.3100 0.3150 0.3100 0.3150 6,000 +0.01(+1.61%)
Oct 15, 2020 0.3100 0.3100 0.3100 0.3100 2,001 -0.01(-1.59%)
Oct 14, 2020 0.3100 0.3183 0.3085 0.3150 32,413 +0.01(+1.61%)
Oct 13, 2020 0.3020 0.3280 0.3020 0.3100 7,290 +0.01(+1.97%)
Oct 12, 2020 0.3300 0.3300 0.3020 0.3040 20,471 -0.01(-3.49%)
Oct 09, 2020 0.3000 0.3200 0.3000 0.3150 17,200 +0.01(+3.28%)
Oct 08, 2020 0.3200 0.3200 0.3045 0.3050 24,138 -0.01(-2.87%)
Oct 07, 2020 0.3100 0.3180 0.3100 0.3140 19,359 -0.01(-1.72%)
Oct 06, 2020 0.3300 0.3300 0.3150 0.3195 5,200 +0.00(+0.16%)
Oct 05, 2020 0.3190 0.3190 0.3100 0.3190 10,425 +0.00(+0.31%)
Oct 02, 2020 0.3500 0.3500 0.3100 0.3180 2,400 -0.03(-9.14%)
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.