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

Acorn Energy Inc (OP: ACFN )

8.910 -1.340 (-13.07%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 13, 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 (%)
Feb 28, 2022 0.5499 11 -0.00(-0.05%)
Feb 25, 2022 0.5550 0.5600 0.5502 0.5502 4,826 -0.00(-0.60%)
Feb 24, 2022 0.5800 0.6100 0.5500 0.5535 16,612 +0.00(+0.64%)
Feb 23, 2022 0.5500 0.5599 0.5500 0.5500 12,060 -0.02(-3.51%)
Feb 18, 2022 0.5801 0.5700 13,255 +0.01(+1.97%)
Feb 17, 2022 0.5550 0.5600 0.5500 0.5590 15,028 -0.01(-1.93%)
Feb 16, 2022 0.5520 0.5700 0.5500 0.5700 7,084 +0.00(+0.00%)
Feb 15, 2022 0.5700 0.5700 0.5700 0.5700 4,504 -0.02(-3.39%)
Feb 14, 2022 0.5900 0.5900 0.5900 0.5900 234 -0.01(-1.67%)
Feb 11, 2022 0.5825 0.6000 0.5650 0.6000 9,202 +0.03(+5.28%)
Feb 10, 2022 0.5800 0.5800 0.5699 0.5699 1,200 -0.01(-1.74%)
Feb 09, 2022 0.5750 0.5800 0.5750 0.5800 4,200 -0.01(-1.69%)
Feb 08, 2022 0.5900 0.5900 0.5900 0.5900 3,001 -0.02(-3.28%)
Feb 07, 2022 0.5600 0.6100 0.5600 0.6100 514 +0.06(+10.91%)
Feb 04, 2022 0.5600 0.5700 0.5500 0.5500 6,840 +0.00(+0.00%)
Feb 03, 2022 0.5988 0.5429 0.5500 13,651 -0.05(-8.15%)
Feb 02, 2022 0.5700 0.5988 0.5650 0.5988 14,618 +0.03(+4.59%)
Feb 01, 2022 0.5133 0.5725 0.5133 0.5725 7,203 +0.01(+2.23%)
Jan 31, 2022 0.5150 0.5601 0.5150 0.5600 5,702 -0.01(-1.75%)
Jan 28, 2022 0.6100 0.6100 0.5500 0.5700 79,285 -0.04(-6.47%)
Jan 27, 2022 0.5750 0.6094 0.5750 0.6094 37,478 +0.03(+5.98%)
Jan 26, 2022 0.5750 0.5751 0.5750 0.5750 2,640 -0.01(-0.86%)
Jan 25, 2022 0.5800 0.5800 0.5800 0.5800 16,650 -0.01(-1.69%)
Jan 24, 2022 0.5800 0.5999 0.5800 0.5900 30,245 -0.01(-1.67%)
Jan 21, 2022 0.6000 0.6099 0.5900 0.6000 103,068 -0.00(-0.08%)
Jan 20, 2022 0.6005 0.6050 0.6005 0.6005 11,900 +0.00(+0.00%)
Jan 19, 2022 0.6188 0.6188 0.6005 0.6005 24,078 +0.00(+0.00%)
Jan 18, 2022 0.5900 0.6005 0.5900 0.6005 2,963 +0.00(+0.00%)
Jan 14, 2022 0.6005 0 -0.00(-0.69%)
Jan 13, 2022 0.5902 0.6233 0.5900 0.6047 35,593 -0.02(-3.25%)
Jan 12, 2022 0.6100 0.6250 0.6100 0.6250 18,344 +0.02(+3.99%)
Jan 11, 2022 0.6155 0.6155 0.6010 0.6010 10,450 +0.00(+0.00%)
Jan 10, 2022 0.6200 0.6200 0.6010 0.6010 5,920 -0.00(-0.74%)
Jan 07, 2022 0.6200 0.6200 0.6055 0.6055 9,685 -0.01(-2.34%)
Jan 06, 2022 0.6200 0.6200 0.6110 0.6200 13,300 -0.01(-0.80%)
Jan 05, 2022 0.6112 0.6250 0.6112 0.6250 31,677 -0.01(-0.79%)
Jan 04, 2022 0.6300 0.6300 0.6112 0.6300 863 +0.00(+0.00%)
Jan 03, 2022 0.6300 0.6300 0.6121 0.6300 27,336 +0.00(+0.00%)
Dec 31, 2021 0.5950 0.6300 0.5950 0.6300 60,134 +0.05(+7.69%)
Dec 30, 2021 0.6045 0.6045 0.5850 0.5850 4,936 -0.01(-2.39%)
Dec 29, 2021 0.5700 0.5993 0.5700 0.5993 6,845 -0.00(-0.12%)
Dec 28, 2021 0.5650 0.6000 0.5650 0.6000 77,116 +0.03(+5.26%)
Dec 27, 2021 0.5650 0.5976 0.5650 0.5700 21,189 +0.01(+2.52%)
Dec 23, 2021 0.5561 0.5774 0.5560 0.5560 8,050 -0.04(-7.33%)
Dec 22, 2021 0.5700 0.6000 0.5550 0.6000 22,122 +0.01(+1.69%)
Dec 21, 2021 0.5602 0.5900 0.5602 0.5900 2,202 +0.02(+3.51%)
Dec 20, 2021 0.5730 0.5800 0.5650 0.5700 49,237 -0.03(-4.98%)
Dec 17, 2021 0.5999 0.5999 0.5850 0.5999 6,165 +0.00(+0.00%)
Dec 16, 2021 0.5850 0.5999 0.5850 0.5999 15,148 +0.02(+3.43%)
Dec 15, 2021 0.5935 0.5950 0.5800 0.5800 34,268 -0.01(-1.69%)
Dec 14, 2021 0.6100 0.6100 0.5830 0.5900 41,159 +0.01(+1.72%)
Dec 13, 2021 0.5903 0.5903 0.5751 0.5800 8,252 +0.01(+1.72%)
Dec 10, 2021 0.5702 0.5702 0.5702 0.5702 9,286 +0.00(+0.00%)
Dec 09, 2021 0.5702 0.5702 0.5702 0.5702 998 -0.03(-4.95%)
Dec 08, 2021 0.5905 0.6089 0.5715 0.5999 4,420 -0.01(-1.66%)
Dec 07, 2021 0.5516 0.6200 0.5516 0.6100 59,531 +0.01(+1.67%)
Dec 06, 2021 0.5600 0.6000 0.5400 0.6000 34,750 +0.00(+0.00%)
Dec 03, 2021 0.6000 0.6150 0.5537 0.6000 49,941 +0.01(+0.84%)
Dec 02, 2021 0.5700 0.6000 0.5700 0.5950 44,289 +0.01(+0.85%)
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.