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, 2021 0.6200 0.6200 0.5700 0.6200 20,700 +0.00(+0.00%)
Apr 29, 2021 0.5900 0.6200 0.5900 0.6200 27,797 +0.01(+1.64%)
Apr 28, 2021 0.6000 0.6195 0.5950 0.6100 3,557 +0.00(+0.00%)
Apr 27, 2021 0.6200 0.6250 0.6000 0.6100 13,400 -0.01(-1.61%)
Apr 26, 2021 0.5900 0.6300 0.5900 0.6200 30,458 +0.03(+5.08%)
Apr 23, 2021 0.6000 0.6200 0.5800 0.5900 50,800 -0.01(-1.67%)
Apr 22, 2021 0.5800 0.6000 0.5750 0.6000 6,298 +0.01(+1.69%)
Apr 21, 2021 0.5850 0.5900 0.5800 0.5900 3,439 +0.01(+0.85%)
Apr 20, 2021 0.5900 0.6000 0.5700 0.5850 3,895 -0.01(-0.85%)
Apr 19, 2021 0.6000 0.6000 0.5900 0.5900 8,805 +0.00(+0.00%)
Apr 16, 2021 0.6000 0.6000 0.5900 0.5900 7,500 -0.01(-1.67%)
Apr 15, 2021 0.5700 0.6150 0.5700 0.6000 117,699 +0.00(+0.00%)
Apr 14, 2021 0.6645 0.6645 0.6000 0.6000 38,597 -0.05(-7.62%)
Apr 13, 2021 0.6500 0.6600 0.6495 0.6495 15,060 -0.00(-0.03%)
Apr 12, 2021 0.6001 0.6500 0.6000 0.6497 16,614 +0.03(+4.79%)
Apr 09, 2021 0.6652 0.6680 0.6100 0.6200 24,900 -0.02(-2.36%)
Apr 08, 2021 0.6800 0.6800 0.6000 0.6350 28,986 -0.04(-5.22%)
Apr 07, 2021 0.6400 0.6800 0.6400 0.6700 9,763 +0.01(+1.52%)
Apr 06, 2021 0.6800 0.6990 0.6305 0.6600 27,134 -0.02(-2.94%)
Apr 05, 2021 0.7000 0.7000 0.6800 0.6800 69,181 +0.01(+1.49%)
Apr 01, 2021 0.6000 0.6700 0.6000 0.6700 72,000 +0.04(+6.35%)
Mar 31, 2021 0.6300 0.6325 0.6000 0.6300 21,311 -0.00(-0.40%)
Mar 30, 2021 0.6325 0.6340 0.6300 0.6325 22,947 +0.00(+0.00%)
Mar 29, 2021 0.6453 0.6515 0.6151 0.6325 34,987 +0.00(+0.35%)
Mar 26, 2021 0.6500 0.6500 0.6303 0.6303 1,900 +0.00(+0.05%)
Mar 25, 2021 0.6399 0.6500 0.6218 0.6300 8,590 -0.01(-1.32%)
Mar 24, 2021 0.6900 0.6900 0.6375 0.6384 23,143 +0.01(+1.01%)
Mar 23, 2021 0.6880 0.6880 0.6220 0.6320 81,998 -0.06(-8.14%)
Mar 22, 2021 0.5918 0.6880 0.5918 0.6880 95,741 +0.09(+14.67%)
Mar 19, 2021 0.6100 0.6100 0.5500 0.6000 28,000 +0.02(+2.58%)
Mar 18, 2021 0.5808 0.6100 0.5754 0.5849 29,936 -0.03(-4.11%)
Mar 17, 2021 0.6000 0.6100 0.5500 0.6100 64,617 +0.01(+1.67%)
Mar 16, 2021 0.6000 0.6300 0.6000 0.6000 205,507 +0.03(+4.35%)
Mar 15, 2021 0.5100 0.6000 0.5100 0.5750 123,673 +0.07(+13.97%)
Mar 12, 2021 0.5590 0.5590 0.5010 0.5045 16,200 -0.05(-8.27%)
Mar 11, 2021 0.5400 0.5790 0.5300 0.5500 124,895 +0.01(+2.04%)
Mar 10, 2021 0.5250 0.5395 0.4800 0.5390 37,285 +0.01(+2.67%)
Mar 09, 2021 0.5300 0.5300 0.5000 0.5250 119,120 -0.01(-0.94%)
Mar 08, 2021 0.4600 0.5300 0.4600 0.5300 152,448 +0.03(+6.00%)
Mar 05, 2021 0.5000 0.5100 0.4900 0.5000 273,800 +0.00(+0.00%)
Mar 04, 2021 0.5000 0.5050 0.4601 0.5000 133,934 +0.00(+0.00%)
Mar 03, 2021 0.4900 0.5000 0.4600 0.5000 41,069 +0.02(+3.09%)
Mar 02, 2021 0.4900 0.5000 0.4511 0.4850 61,057 -0.02(-3.00%)
Mar 01, 2021 0.5150 0.5150 0.4650 0.5000 44,733 -0.01(-1.92%)
Feb 26, 2021 0.4650 0.5098 0.4620 0.5098 24,800 +0.02(+4.25%)
Feb 25, 2021 0.5150 0.5150 0.4890 0.4890 5,331 -0.03(-5.05%)
Feb 24, 2021 0.4621 0.5150 0.4621 0.5150 100,096 +0.04(+7.88%)
Feb 23, 2021 0.5000 0.5150 0.4774 0.4774 95,117 -0.02(-4.71%)
Feb 22, 2021 0.5300 0.5465 0.4910 0.5010 128,011 -0.03(-5.47%)
Feb 19, 2021 0.4911 0.5300 0.4911 0.5300 45,300 +0.02(+4.21%)
Feb 18, 2021 0.5200 0.5300 0.4910 0.5086 50,707 +0.02(+3.37%)
Feb 17, 2021 0.5405 0.5616 0.4920 0.4920 84,442 -0.05(-8.89%)
Feb 16, 2021 0.5600 0.5608 0.5350 0.5400 156,492 +0.00(+0.00%)
Feb 12, 2021 0.4890 0.6000 0.4890 0.5400 173,100 +0.04(+8.00%)
Feb 11, 2021 0.5000 0.5099 0.4895 0.5000 52,528 +0.00(+0.00%)
Feb 10, 2021 0.5200 0.6400 0.4801 0.5000 165,930 -0.01(-1.28%)
Feb 09, 2021 0.4951 0.5300 0.4800 0.5065 139,006 +0.01(+2.30%)
Feb 08, 2021 0.5200 0.5300 0.4951 0.4951 135,003 -0.02(-4.79%)
Feb 05, 2021 0.5150 0.5800 0.5000 0.5200 258,200 +0.02(+4.00%)
Feb 04, 2021 0.4900 0.5500 0.4845 0.5000 36,087 +0.01(+2.04%)
Feb 03, 2021 0.4900 0.5200 0.4800 0.4900 141,944 +0.00(+0.00%)
Feb 02, 2021 0.4800 0.5000 0.4800 0.4900 23,826 +0.01(+2.08%)
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.