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

Acorn Energy Inc (OP: ACFN )

9.000 +0.750 (+9.09%)
Streaming Delayed Price Updated: 2:19 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 0.3083 0.3200 0.3083 0.3200 200 +0.00(+0.00%)
Mar 28, 2019 0.3200 0.3200 0.3200 0.3200 1,555 -0.02(-5.27%)
Mar 27, 2019 0.3378 0.3378 0.3378 0.3378 300 +0.02(+5.56%)
Mar 26, 2019 0.3475 0.3475 0.3200 0.3200 501 -0.02(-7.25%)
Mar 25, 2019 0.3200 0.3450 0.2960 0.3450 25,471 +0.01(+1.50%)
Mar 22, 2019 0.3399 0.3399 0.3399 0.3399 200 +0.00(+0.00%)
Mar 21, 2019 0.3400 0.3400 0.3100 0.3399 17,100 -0.00(-0.03%)
Mar 20, 2019 0.3100 0.3400 0.3100 0.3400 15,241 +0.03(+9.68%)
Mar 19, 2019 0.3100 0.3100 0.3100 0.3100 825 +0.00(+0.00%)
Mar 18, 2019 0.3100 0.3100 0.3100 0.3100 1,300 -0.01(-3.13%)
Mar 15, 2019 0.3325 0.3325 0.3200 0.3200 4,500 -0.04(-12.33%)
Mar 13, 2019 0.3650 0.3650 0.3650 0 +0.03(+8.15%)
Mar 12, 2019 0.3400 0.3400 0.3100 0.3375 1,320 -0.03(-8.78%)
Mar 11, 2019 0.3400 0.3700 0.3100 0.3700 53,473 +0.03(+8.82%)
Mar 08, 2019 0.3700 0.3700 0.3400 0.3400 2,700 +0.01(+1.49%)
Mar 07, 2019 0.3000 0.3350 0.2900 0.3350 20,210 +0.04(+11.67%)
Mar 06, 2019 0.3400 0.3400 0.2900 0.3000 21,750 -0.01(-3.23%)
Mar 05, 2019 0.3100 0.3100 0.3100 0.3100 1,900 -0.00(-1.27%)
Mar 04, 2019 0.3100 0.3600 0.3100 0.3140 3,223 -0.04(-10.29%)
Mar 01, 2019 0.3500 0.3500 0.3500 107 +0.00(+0.00%)
Feb 28, 2019 0.3500 0.3500 0.3500 0.3500 528 +0.04(+13.09%)
Feb 27, 2019 0.3097 0.3100 0.3095 0.3095 21,575 +0.00(+1.48%)
Feb 26, 2019 0.3201 0.3500 0.3000 0.3050 87,563 -0.04(-12.86%)
Feb 25, 2019 0.3600 0.3600 0.3350 0.3500 14,243 -0.01(-3.98%)
Feb 22, 2019 0.3500 0.3990 0.3100 0.3645 13,500 -0.01(-2.80%)
Feb 21, 2019 0.3500 0.3750 0.3500 0.3750 1,897 +0.03(+7.14%)
Feb 20, 2019 0.3750 0.3750 0.3500 0.3500 8,565 +0.00(+0.00%)
Feb 19, 2019 0.3500 0.3745 0.3500 0.3500 9,885 -0.05(-12.28%)
Feb 15, 2019 0.3500 0.3990 0.3002 0.3990 5,200 +0.05(+14.00%)
Feb 14, 2019 0.3690 0.3690 0.3500 0.3500 20,109 -0.02(-5.41%)
Feb 13, 2019 0.3500 0.3700 0.3500 0.3700 19,400 +0.01(+2.72%)
Feb 12, 2019 0.3602 0.3990 0.3602 0.3602 12,986 -0.02(-5.21%)
Feb 11, 2019 0.4198 0.4198 0.3500 0.3800 32,262 -0.01(-1.30%)
Feb 08, 2019 0.4450 0.4450 0.3850 0.3850 200 +0.03(+6.94%)
Feb 07, 2019 0.3050 0.4300 0.3050 0.3600 65,554 +0.02(+4.35%)
Feb 06, 2019 0.2911 0.3800 0.2911 0.3450 182,201 +0.04(+11.47%)
Feb 05, 2019 0.3095 0.3095 0.3095 0.3095 7,510 +0.00(+0.00%)
Feb 04, 2019 0.3199 0.3200 0.3095 0.3095 3,900 +0.01(+2.31%)
Feb 01, 2019 0.3060 0.3100 0.2920 0.3025 9,600 -0.01(-2.42%)
Jan 31, 2019 0.2915 0.3100 0.2901 0.3100 8,350 +0.00(+0.06%)
Jan 30, 2019 0.3100 0.3100 0.3098 0.3098 6,650 -0.00(-0.06%)
Jan 29, 2019 0.3195 0.3195 0.3100 0.3100 1,534 +0.02(+6.90%)
Jan 28, 2019 0.2920 0.3095 0.2900 0.2900 2,425 +0.00(+0.00%)
Jan 25, 2019 0.2963 0.3100 0.2900 0.2900 58,800 +0.00(+1.65%)
Jan 24, 2019 0.2700 0.3000 0.2700 0.2853 15,324 -0.01(-4.49%)
Jan 23, 2019 0.2750 0.2987 0.2705 0.2987 27,200 +0.02(+8.62%)
Jan 22, 2019 0.2750 0.2750 0.2750 0.2750 1,003 -0.01(-4.35%)
Jan 18, 2019 0.2750 0.2875 0.2750 0.2875 1,400 -0.01(-4.17%)
Jan 17, 2019 0.2715 0.3000 0.2715 0.3000 10,515 +0.02(+5.26%)
Jan 16, 2019 0.3000 0.3005 0.2715 0.2850 7,211 +0.01(+4.59%)
Jan 15, 2019 0.2700 0.2725 0.2700 0.2725 10,650 +0.00(+0.93%)
Jan 14, 2019 0.2800 0.2950 0.2700 0.2700 65,809 -0.01(-3.57%)
Jan 11, 2019 0.2800 0.2800 0.2800 0.2800 500 -0.03(-9.68%)
Jan 10, 2019 0.3100 0.3100 0.3100 0.3100 4,245 +0.04(+14.81%)
Jan 09, 2019 0.3000 0.3000 0.2675 0.2700 6,250 -0.01(-1.82%)
Jan 08, 2019 0.2800 0.2975 0.2750 0.2750 21,695 -0.02(-8.33%)
Jan 07, 2019 0.3000 0.3000 0.2850 0.3000 14,530 +0.00(+0.00%)
Jan 04, 2019 0.2755 0.3000 0.2650 0.3000 62,900 +0.04(+14.94%)
Jan 03, 2019 0.2610 0.2610 0.2610 0.2610 2,000 -0.00(-1.51%)
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.