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

Acorn Energy Inc (OP: ACFN )

10.00 -0.89 (-8.17%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 7, 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 (%)
Jul 31, 2023 0.3150 0.3150 0.3100 0.3103 7,671 +0.00(+0.62%)
Jul 28, 2023 0.3084 0.3084 0.3084 0.3084 125 +0.00(+1.11%)
Jul 27, 2023 0.3075 0.3100 0.3050 0.3050 16,457 +0.02(+5.17%)
Jul 26, 2023 0.3000 0.3000 0.2655 0.2900 24,001 +0.00(+1.58%)
Jul 24, 2023 0.2855 86 -0.02(-7.24%)
Jul 21, 2023 0.2855 0.3078 0.2855 0.3078 1,061 -0.01(-3.81%)
Jul 19, 2023 0.3200 30 -0.01(-3.03%)
Jul 18, 2023 0.3275 0.3300 0.3275 0.3300 1,091 +0.00(+1.29%)
Jul 17, 2023 0.3258 0.3258 0.3258 0.3258 1,040 -0.00(-0.21%)
Jul 14, 2023 0.3265 0.3265 0.3265 0.3265 1,000 -0.00(-1.06%)
Jul 13, 2023 0.3300 0.3300 0.3300 0.3300 1,402 +0.00(+0.00%)
Jul 12, 2023 0.3300 0.3300 0.3300 0.3300 1,000 +0.01(+3.13%)
Jul 11, 2023 0.3200 0.3200 0.3200 0.3200 918 -0.00(-0.78%)
Jul 10, 2023 0.3250 0.3250 0.3200 0.3225 2,879 +0.00(+0.78%)
Jul 07, 2023 0.3250 0.3250 0.3200 0.3200 16,021 +0.00(+0.00%)
Jul 06, 2023 0.3200 0.3200 0.3200 0.3200 29,231 +0.00(+0.00%)
Jul 05, 2023 0.3200 0.3200 0.3200 0.3200 1,109 -0.02(-5.83%)
Jul 03, 2023 0.3200 0.3595 0.3200 0.3398 36,788 +0.02(+6.19%)
Jun 30, 2023 0.3200 0.3200 0.3200 0.3200 100 +0.01(+2.40%)
Jun 29, 2023 0.3150 0.3181 0.3125 0.3125 14,743 +0.00(+0.00%)
Jun 28, 2023 0.3125 0.3125 0.3100 0.3125 10,200 +0.00(+0.81%)
Jun 27, 2023 0.3100 0.3100 0.3100 0.3100 154 +0.00(+0.00%)
Jun 26, 2023 0.3100 0.3100 0.3100 0.3100 1,030 -0.00(-0.51%)
Jun 23, 2023 0.3100 0.3150 0.3100 0.3116 10,799 +0.00(+0.52%)
Jun 22, 2023 0.3106 0.3150 0.3100 0.3100 16,280 -0.00(-0.80%)
Jun 21, 2023 0.3075 0.3125 0.3075 0.3125 725 +0.01(+2.46%)
Jun 16, 2023 0.3050 6 -0.01(-1.61%)
Jun 15, 2023 0.3100 0.3100 0.3100 0.3100 200 +0.00(+0.00%)
Jun 14, 2023 0.3116 0.3125 0.3100 0.3100 24,403 +0.00(+0.00%)
Jun 13, 2023 0.3100 0.3150 0.3100 0.3100 5,120 +0.01(+3.33%)
Jun 12, 2023 0.3000 0.3001 0.3000 0.3000 18,500 -0.02(-6.07%)
Jun 09, 2023 0.2978 0.3194 0.2501 0.3194 48,319 +0.02(+7.36%)
Jun 08, 2023 0.2975 0.2975 0.2975 0.2975 166 -0.00(-0.83%)
Jun 07, 2023 0.3000 0.3095 0.3000 0.3000 9,065 -0.01(-2.44%)
Jun 06, 2023 0.3075 0.3075 0.3075 0.3075 956 -0.00(-0.81%)
Jun 05, 2023 0.3000 0.3100 0.3000 0.3100 3,642 +0.01(+3.33%)
Jun 02, 2023 0.2850 0.3000 0.2800 0.3000 52,751 +0.02(+7.14%)
Jun 01, 2023 0.2800 0.2938 0.2800 0.2800 7,940 -0.03(-8.74%)
May 31, 2023 0.2997 0.3068 0.2800 0.3068 19,901 -0.01(-3.94%)
May 30, 2023 0.3078 0.3195 0.2801 0.3194 40,301 +0.04(+14.07%)
May 26, 2023 0.2960 0.3050 0.2800 0.2800 10,437 -0.02(-6.82%)
May 25, 2023 0.3195 0.3195 0.3005 0.3005 3,124 -0.02(-5.95%)
May 24, 2023 0.3048 0.3195 0.2900 0.3195 700 +0.01(+2.77%)
May 22, 2023 0.3109 0 +0.01(+2.84%)
May 19, 2023 0.2800 0.3109 0.2800 0.3023 1,391 -0.01(-2.77%)
May 18, 2023 0.3097 0.3195 0.3023 0.3109 13,355 +0.01(+2.44%)
May 17, 2023 0.2850 0.3097 0.2850 0.3035 11,634 +0.02(+6.49%)
May 16, 2023 0.2850 0.2850 0.2850 0.2850 100 -0.01(-3.39%)
May 15, 2023 0.3200 0.3200 0.2800 0.2950 73,755 -0.03(-7.81%)
May 12, 2023 0.3199 0.3299 0.2750 0.3200 36,286 +0.02(+6.67%)
May 11, 2023 0.3078 0.3197 0.3000 0.3000 93,056 -0.04(-11.76%)
May 10, 2023 0.2501 0.3400 0.2501 0.3400 1,191 +0.00(+0.15%)
May 09, 2023 0.3201 0.3400 0.3001 0.3395 7,500 -0.00(-0.15%)
May 08, 2023 0.3000 0.3400 0.3000 0.3400 157,339 +0.02(+6.25%)
May 05, 2023 0.3410 0.3410 0.3200 0.3200 2,550 -0.03(-9.22%)
May 04, 2023 0.3001 0.3700 0.3001 0.3525 31,124 +0.02(+6.82%)
May 03, 2023 0.3001 0.3300 0.3001 0.3300 1,200 -0.01(-2.94%)
May 02, 2023 0.3351 0.3525 0.3351 0.3400 1,300 -0.01(-2.86%)
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.