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

Acorn Energy Inc (OP: ACFN )

10.89 +2.89 (+36.13%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 6, 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 (%)
Sep 30, 2016 0.1620 0.2088 0.1620 0.2000 21,685 +0.03(+15.54%)
Sep 29, 2016 0.1800 0.1840 0.1631 0.1731 143,761 +0.00(+1.82%)
Sep 28, 2016 0.1950 0.1950 0.1700 0.1700 97,654 -0.02(-10.53%)
Sep 27, 2016 0.2043 0.2043 0.1850 0.1900 12,881 -0.03(-13.64%)
Sep 26, 2016 0.2200 0.2200 0.2200 0.2200 2,550 +0.00(+0.00%)
Sep 23, 2016 0.2050 0.2200 0.1885 0.2200 13,165 +0.02(+7.32%)
Sep 22, 2016 0.2000 0.2050 0.1850 0.2050 18,400 +0.03(+20.59%)
Sep 21, 2016 0.2000 0.2000 0.1700 0.1700 7,400 -0.02(-10.57%)
Sep 20, 2016 0.1870 0.2001 0.1870 0.1901 17,068 +0.00(+1.12%)
Sep 19, 2016 0.2250 0.2250 0.1870 0.1880 7,050 -0.04(-16.44%)
Sep 16, 2016 0.2170 0.2250 0.2158 0.2250 13,603 +0.04(+21.62%)
Sep 15, 2016 0.2170 0.2180 0.1850 0.1850 8,410 -0.00(-0.54%)
Sep 14, 2016 0.1850 0.1948 0.1850 0.1860 6,300 +0.00(+0.54%)
Sep 13, 2016 0.2199 0.2299 0.1850 0.1850 116,755 -0.02(-7.50%)
Sep 12, 2016 0.1900 0.2000 0.1850 0.2000 32,022 +0.01(+5.26%)
Sep 09, 2016 0.1900 0.1980 0.1900 0.1900 3,700 +0.00(+0.00%)
Sep 08, 2016 0.1900 0.1923 0.1900 0.1900 9,831 +0.01(+2.70%)
Sep 07, 2016 0.1850 0.1850 0.1850 0.1850 3,896 -0.01(-2.63%)
Sep 06, 2016 0.2000 0.2000 0.1900 0.1900 17,918 -0.01(-5.00%)
Sep 02, 2016 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Sep 01, 2016 0.1850 0.2300 0.1810 0.2200 43,560 +0.02(+11.11%)
Aug 31, 2016 0.1980 0.1980 0.1980 0.1980 1,675 +0.01(+7.03%)
Aug 30, 2016 0.1900 0.1900 0.1850 0.1850 7,700 +0.00(+0.00%)
Aug 29, 2016 0.1810 0.1850 0.1800 0.1850 11,501 +0.00(+1.65%)
Aug 26, 2016 0.2005 0.2005 0.1820 0.1820 5,600 +0.00(+0.55%)
Aug 25, 2016 0.1810 0.2000 0.1810 0.1810 84,850 -0.02(-9.50%)
Aug 24, 2016 0.1500 0.2000 0.1500 0.2000 54,868 +0.05(+29.03%)
Aug 23, 2016 0.2080 0.2080 0.1351 0.1550 173,264 -0.04(-18.85%)
Aug 22, 2016 0.1800 0.2300 0.1800 0.1910 114,318 -0.01(-4.50%)
Aug 19, 2016 0.1768 0.2000 0.1710 0.2000 20,910 +0.00(+0.00%)
Aug 18, 2016 0.1730 0.2000 0.1730 0.2000 19,000 +0.00(+0.50%)
Aug 17, 2016 0.2125 0.2340 0.1990 0.1990 13,250 -0.00(-1.53%)
Aug 16, 2016 0.2251 0.2300 0.2021 0.2021 67,788 -0.01(-3.72%)
Aug 15, 2016 0.2150 0.2150 0.2000 0.2099 28,147 -0.00(-0.05%)
Aug 12, 2016 0.1925 0.2147 0.1901 0.2100 58,986 +0.02(+7.87%)
Aug 11, 2016 0.1848 0.2100 0.1820 0.1947 9,862 -0.01(-2.66%)
Aug 10, 2016 0.2020 0.2030 0.1800 0.2000 75,461 -0.00(-0.99%)
Aug 09, 2016 0.2200 0.2200 0.2020 0.2020 38,708 -0.01(-6.09%)
Aug 08, 2016 0.1800 0.2300 0.1800 0.2151 27,614 -0.01(-4.40%)
Aug 05, 2016 0.2250 0.2250 0.2250 0.2250 8,062 -0.00(-1.37%)
Aug 04, 2016 0.2255 0.2299 0.2210 0.2281 7,821 +0.01(+3.22%)
Aug 03, 2016 0.2287 0.2299 0.2022 0.2210 30,250 -0.00(-0.81%)
Aug 02, 2016 0.2274 0.2274 0.2020 0.2228 34,215 +0.01(+6.04%)
Aug 01, 2016 0.2300 0.2300 0.2030 0.2101 22,000 -0.02(-8.65%)
Jul 29, 2016 0.2159 0.2400 0.2159 0.2300 88,289 +0.02(+6.98%)
Jul 28, 2016 0.2277 0.2300 0.2150 0.2150 70,100 -0.02(-10.42%)
Jul 27, 2016 0.2470 0.2470 0.2100 0.2400 46,660 +0.03(+14.29%)
Jul 26, 2016 0.2100 0.2100 0.2100 0.2100 35,020 -0.00(-1.67%)
Jul 25, 2016 0.2020 0.2136 0.2010 0.2136 15,800 -0.01(-5.08%)
Jul 22, 2016 0.2000 0.2280 0.2000 0.2250 81,552 +0.04(+24.45%)
Jul 21, 2016 0.1825 0.1900 0.1800 0.1808 9,292 +0.00(+0.44%)
Jul 20, 2016 0.1900 0.1900 0.1720 0.1800 56,625 +0.01(+4.65%)
Jul 19, 2016 0.1800 0.1800 0.1720 0.1720 20,472 -0.01(-4.50%)
Jul 18, 2016 0.1723 0.2000 0.1723 0.1801 18,786 +0.01(+4.53%)
Jul 15, 2016 0.1723 0.2000 0.1723 0.1723 19,548 -0.00(-1.54%)
Jul 14, 2016 0.1750 0.1750 0.1750 0.1750 4,184 -0.01(-2.78%)
Jul 13, 2016 0.2100 0.2100 0.1800 0.1800 2,000 -0.02(-10.00%)
Jul 12, 2016 0.1651 0.2490 0.1651 0.2000 53,808 +0.02(+11.11%)
Jul 11, 2016 0.1950 0.1950 0.1651 0.1800 65,407 +0.00(+0.00%)
Jul 08, 2016 0.1949 0.1750 0.1800 20,710 -0.01(-2.76%)
Jul 07, 2016 0.1850 0.1851 0.1850 0.1851 1,113 +0.00(+0.05%)
Jul 05, 2016 0.1850 0.1850 0.1850 0.1850 2,849 +0.00(+0.00%)
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.