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

Acorn Energy Inc (OP: ACFN )

10.25 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, May 9, 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 (%)
Oct 30, 2015 0.1969 0.1969 0.1650 0.1650 15,211 +0.00(+3.00%)
Oct 29, 2015 0.1708 0.1708 0.1602 0.1602 6,000 -0.01(-6.21%)
Oct 28, 2015 0.1610 0.1708 0.1610 0.1708 3,504 +0.01(+6.68%)
Oct 27, 2015 0.1700 0.1708 0.1600 0.1601 29,125 -0.01(-6.21%)
Oct 26, 2015 0.2000 0.2000 0.1550 0.1707 108,890 -0.03(-14.65%)
Oct 23, 2015 0.1502 0.2000 0.1502 0.2000 128,984 +0.05(+33.24%)
Oct 22, 2015 0.1750 0.1750 0.1501 0.1501 3,391 -0.00(-3.22%)
Oct 21, 2015 0.1500 0.1750 0.1500 0.1551 29,835 +0.01(+3.40%)
Oct 20, 2015 0.1800 0.1800 0.1451 0.1500 8,530 -0.03(-16.20%)
Oct 19, 2015 0.1300 0.1800 0.1300 0.1790 20,410 +0.05(+36.64%)
Oct 16, 2015 0.1340 0.1375 0.1310 0.1310 6,841 +0.00(+0.77%)
Oct 15, 2015 0.1210 0.1300 0.1210 0.1300 32,565 +0.01(+4.00%)
Oct 14, 2015 0.1250 0.1300 0.1250 0.1250 21,620 -0.01(-3.85%)
Oct 13, 2015 0.1250 0.1300 0.1250 0.1300 12,000 +0.01(+7.44%)
Oct 12, 2015 0.1200 0.1250 0.1200 0.1210 11,118 +0.00(+0.83%)
Oct 09, 2015 0.1170 0.1250 0.1170 0.1200 19,448 +0.00(+2.56%)
Oct 08, 2015 0.1180 0.1250 0.1150 0.1170 31,547 -0.00(-0.85%)
Oct 07, 2015 0.1180 0.1180 0.1180 0.1180 6,000 -0.00(-1.67%)
Oct 06, 2015 0.1184 0.1200 0.1170 0.1200 46,649 +0.00(+2.56%)
Oct 05, 2015 0.1160 0.1198 0.1160 0.1170 31,706 -0.00(-2.42%)
Oct 01, 2015 0.1199 0.1199 0.1199 99 +0.02(+15.18%)
Sep 30, 2015 0.1300 0.1300 0.1041 0.1041 87,062 -0.03(-19.98%)
Sep 29, 2015 0.1225 0.1301 0.1225 0.1301 31,057 +0.00(+3.25%)
Sep 28, 2015 0.1295 0.1295 0.1225 0.1260 116,926 +0.00(+4.05%)
Sep 25, 2015 0.1200 0.1250 0.1151 0.1211 170,138 +0.00(+1.34%)
Sep 24, 2015 0.1150 0.1225 0.1100 0.1195 49,305 -0.00(-0.42%)
Sep 23, 2015 0.1150 0.1200 0.1100 0.1200 70,375 +0.00(+4.35%)
Sep 22, 2015 0.1200 0.1200 0.1113 0.1150 31,280 +0.00(+3.23%)
Sep 21, 2015 0.1300 0.1300 0.1111 0.1114 30,212 -0.01(-7.17%)
Sep 18, 2015 0.1150 0.1200 0.1100 0.1200 30,917 +0.00(+0.00%)
Sep 17, 2015 0.1120 0.1200 0.1100 0.1200 67,135 +0.01(+7.14%)
Sep 16, 2015 0.1301 0.1399 0.1120 0.1120 60,586 -0.01(-6.74%)
Sep 15, 2015 0.1200 0.1450 0.1200 0.1201 76,949 +0.00(+0.08%)
Sep 14, 2015 0.1450 0.1450 0.1091 0.1200 36,359 +0.00(+4.35%)
Sep 11, 2015 0.1040 0.1450 0.1040 0.1150 85,708 +0.01(+14.77%)
Sep 10, 2015 0.1400 0.1500 0.1001 0.1002 130,602 -0.04(-28.43%)
Sep 09, 2015 0.1401 0.1520 0.1300 0.1400 95,283 -0.02(-12.50%)
Sep 08, 2015 0.1400 0.1600 0.1350 0.1600 111,561 +0.02(+14.29%)
Sep 04, 2015 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Sep 03, 2015 0.1600 0.1600 0.1300 0.1450 227,299 -0.02(-9.38%)
Sep 02, 2015 0.1500 0.1600 0.1500 0.1600 49,238 +0.01(+6.67%)
Sep 01, 2015 0.1600 0.1700 0.1500 0.1500 73,375 -0.01(-6.25%)
Aug 31, 2015 0.1700 0.1700 0.1600 0.1600 191,705 -0.01(-5.88%)
Aug 28, 2015 0.1610 0.1700 0.1600 0.1700 56,484 +0.00(+0.00%)
Aug 27, 2015 0.1900 0.1900 0.1601 0.1700 56,000 +0.00(+0.00%)
Aug 26, 2015 0.1710 0.1729 0.1700 0.1700 86,225 -0.00(-0.58%)
Aug 25, 2015 0.1701 0.1728 0.1700 0.1710 95,205 +0.00(+0.53%)
Aug 24, 2015 0.1700 0.2000 0.1700 0.1701 125,627 +0.00(+0.06%)
Aug 21, 2015 0.1750 0.1750 0.1700 0.1700 26,721 +0.00(+0.00%)
Aug 20, 2015 0.1700 0.1750 0.1700 0.1700 46,003 +0.00(+0.00%)
Aug 19, 2015 0.1950 0.1950 0.1620 0.1700 149,947 -0.02(-10.53%)
Aug 18, 2015 0.1900 0.1900 0.1700 0.1900 157,013 +0.00(+1.55%)
Aug 17, 2015 0.1900 0.2000 0.1871 0.1871 123,875 -0.01(-6.45%)
Aug 14, 2015 0.1800 0.2000 0.1650 0.2000 230,879 +0.01(+5.26%)
Aug 13, 2015 0.1800 0.1900 0.1600 0.1900 56,894 -0.01(-5.00%)
Aug 12, 2015 0.1900 0.2000 0.1600 0.2000 47,207 +0.00(+0.00%)
Aug 11, 2015 0.2000 0.2000 0.1600 0.2000 51,607 +0.01(+5.26%)
Aug 10, 2015 0.1900 0.2000 0.1700 0.1900 90,598 +0.00(+0.00%)
Aug 07, 2015 0.2000 0.2000 0.1900 0.1900 11,310 -0.01(-5.00%)
Aug 06, 2015 0.2000 0.2000 0.1900 0.2000 20,103 +0.00(+0.00%)
Aug 05, 2015 0.2450 0.2450 0.1800 0.2000 152,533 -0.04(-18.37%)
Aug 04, 2015 0.2450 0.2450 0.2450 0.2450 210 -0.01(-2.00%)
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.