Skip to main content

Acorn Energy Inc (OP:ACFN)

15.98 -0.12 (-0.75%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 15.98 16.21 15.98 15.98 1,653 -0.12(-0.75%)
Jul 02, 2025 16.20 16.70 16.00 16.10 7,400 -0.85(-5.01%)
Jul 01, 2025 17.75 17.75 16.95 16.95 2,149 +0.00(+0.00%)
Jun 30, 2025 17.00 17.32 16.95 16.95 3,219 -0.05(-0.29%)
Jun 27, 2025 17.90 17.90 16.97 17.00 3,869 -1.00(-5.56%)
Jun 26, 2025 17.38 18.00 17.01 18.00 1,782 +0.44(+2.49%)
Jun 25, 2025 17.50 17.56 17.50 17.56 777 +0.06(+0.36%)
Jun 24, 2025 17.50 17.50 17.50 17.50 224 +0.00(+0.00%)
Jun 23, 2025 17.81 17.81 17.30 17.50 1,026 -0.50(-2.78%)
Jun 20, 2025 17.26 18.00 17.01 18.00 2,100 +0.25(+1.41%)
Jun 18, 2025 17.43 17.75 17.43 17.75 692 -0.10(-0.56%)
Jun 17, 2025 17.85 17.85 17.85 17.85 189 -0.08(-0.45%)
Jun 16, 2025 17.75 18.00 17.75 17.93 1,606 +0.12(+0.67%)
Jun 11, 2025 17.81 143 +1.11(+6.65%)
Jun 10, 2025 16.70 16.70 16.70 16.70 272 -1.04(-5.88%)
Jun 09, 2025 17.02 17.74 17.02 17.74 1,129 +1.24(+7.54%)
Jun 06, 2025 17.00 17.00 16.50 16.50 2,159 -1.24(-7.00%)
Jun 05, 2025 17.80 17.80 16.54 17.74 937 -0.01(-0.04%)
Jun 04, 2025 17.16 17.75 16.97 17.75 982 +0.16(+0.92%)
Jun 03, 2025 17.59 17.59 17.59 17.59 170 -0.21(-1.19%)
Jun 02, 2025 17.80 17.80 17.80 17.80 372 +0.00(+0.00%)
May 30, 2025 17.75 17.84 17.20 17.80 1,993 -0.16(-0.89%)
May 29, 2025 17.96 17.96 17.96 17.96 580 +0.26(+1.47%)
May 28, 2025 17.70 17.70 17.70 17.70 323 -0.18(-1.01%)
May 27, 2025 17.75 18.00 17.00 17.88 1,366 +0.00(+0.03%)
May 23, 2025 18.00 18.00 17.88 17.88 360 -0.05(-0.28%)
May 22, 2025 17.05 17.93 16.80 17.93 3,209 +0.05(+0.31%)
May 21, 2025 17.28 17.90 17.20 17.87 1,202 -0.13(-0.72%)
May 20, 2025 18.10 18.10 18.00 18.00 374 -0.11(-0.62%)
May 19, 2025 18.25 18.25 18.11 18.11 908 -0.15(-0.84%)
May 16, 2025 17.75 18.27 17.75 18.27 4,418 +0.50(+2.79%)
May 15, 2025 17.85 17.85 17.75 17.77 854 -0.08(-0.45%)
May 14, 2025 17.95 18.02 17.85 17.85 3,691 -0.10(-0.56%)
May 13, 2025 18.25 18.25 17.95 17.95 2,440 -0.05(-0.28%)
May 12, 2025 18.00 18.92 17.75 18.00 9,038 +0.25(+1.41%)
May 09, 2025 17.90 17.90 17.55 17.75 5,208 -0.10(-0.56%)
May 08, 2025 17.41 17.85 17.25 17.85 17,295 +0.60(+3.48%)
May 07, 2025 17.00 17.25 17.00 17.25 1,662 +0.25(+1.47%)
May 06, 2025 17.00 17.00 17.00 17.00 306 +0.00(+0.00%)
May 05, 2025 16.66 17.00 16.66 17.00 511 +0.42(+2.53%)
May 02, 2025 16.00 16.58 15.54 16.58 2,036 +1.08(+6.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.