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

Acorn Energy Inc (OP: ACFN )

8.910 -1.340 (-13.07%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 13, 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 31, 2016 0.1590 0.1590 0.1400 0.1400 19,679 -0.00(-0.14%)
Mar 30, 2016 0.1444 0.1590 0.1400 0.1402 8,413 +0.00(+0.14%)
Mar 29, 2016 0.1400 0.1401 0.1400 0.1400 12,910 +0.00(+0.00%)
Mar 28, 2016 0.1350 0.1450 0.1350 0.1400 23,470 +0.01(+5.34%)
Mar 24, 2016 0.1329 0.1329 0.1329 0 -0.01(-5.07%)
Mar 23, 2016 0.1400 0.1600 0.1400 0.1400 82,258 -0.00(-0.07%)
Mar 22, 2016 0.1401 0.1450 0.1401 0.1401 17,880 +0.00(+0.00%)
Mar 21, 2016 0.1400 0.1500 0.1400 0.1401 14,572 +0.00(+0.07%)
Mar 18, 2016 0.1600 0.1600 0.1400 0.1400 4,598 -0.00(-3.45%)
Mar 17, 2016 0.1366 0.1450 0.1366 0.1450 24,842 +0.01(+7.41%)
Mar 16, 2016 0.1300 0.1450 0.1300 0.1350 61,617 +0.01(+3.85%)
Mar 15, 2016 0.1203 0.1300 0.1203 0.1300 3,000 +0.00(+0.00%)
Mar 14, 2016 0.1201 0.1390 0.1201 0.1300 36,519 +0.01(+10.54%)
Mar 11, 2016 0.1300 0.1400 0.1140 0.1176 18,852 -0.01(-9.54%)
Mar 10, 2016 0.1116 0.1300 0.1101 0.1300 45,100 +0.01(+8.33%)
Mar 09, 2016 0.1200 0.1280 0.1020 0.1200 59,018 +0.00(+0.00%)
Mar 08, 2016 0.1280 0.1280 0.1200 0.1200 6,635 -0.01(-6.87%)
Mar 07, 2016 0.1250 0.1300 0.1250 0.1288 16,305 +0.00(+3.08%)
Mar 04, 2016 0.1330 0.1400 0.1250 125,541 -0.02(-10.71%)
Mar 03, 2016 0.1300 0.1400 0.1250 0.1400 46,904 +0.01(+7.69%)
Mar 02, 2016 0.1250 0.1300 0.1070 0.1300 300,983 +0.01(+5.69%)
Mar 01, 2016 0.1200 0.1250 0.1100 0.1230 26,993 +0.00(+2.50%)
Feb 29, 2016 0.1350 0.1350 0.1200 0.1200 7,330 -0.01(-4.00%)
Feb 25, 2016 0.1250 0.1250 0.1250 0 -0.01(-4.58%)
Feb 24, 2016 0.1310 0.1350 0.1310 0.1310 48,750 -0.01(-9.66%)
Feb 23, 2016 0.1350 0.1450 0.1350 0.1450 15,839 +0.01(+10.69%)
Feb 22, 2016 0.1329 0.1329 0.1310 0.1310 6,500 +0.00(+0.00%)
Feb 19, 2016 0.1275 0.1310 0.1275 0.1310 6,815 +0.00(+2.70%)
Feb 18, 2016 0.1289 0.1289 0.1260 0.1275 2,964 +0.00(+1.96%)
Feb 17, 2016 0.1200 0.1270 0.1177 0.1251 71,965 +0.00(+0.08%)
Feb 16, 2016 0.1210 0.1250 0.1110 0.1250 101,654 +0.01(+8.70%)
Feb 12, 2016 0.1150 0.1150 0.1150 0 -0.03(-17.86%)
Feb 11, 2016 0.1400 0.1434 0.1400 0.1400 6,860 +0.00(+0.00%)
Feb 10, 2016 0.1600 0.1600 0.1400 0.1400 13,500 +0.00(+0.00%)
Feb 09, 2016 0.1400 0.1500 0.1350 0.1400 31,090 +0.00(+0.00%)
Feb 08, 2016 0.1150 0.1400 0.1050 0.1400 137,901 +0.01(+7.69%)
Feb 05, 2016 0.1480 0.1500 0.1050 0.1300 143,165 +0.00(+0.00%)
Feb 04, 2016 0.1799 0.1799 0.0900 0.1300 196,560 -0.05(-27.74%)
Feb 03, 2016 0.1800 0.1800 0.1450 0.1799 106,210 -0.01(-2.76%)
Feb 02, 2016 0.2000 0.2000 0.1800 0.1850 88,900 -0.00(-1.60%)
Feb 01, 2016 0.1900 0.1950 0.1750 0.1880 85,143 -0.00(-1.05%)
Jan 29, 2016 0.1500 0.1990 0.1500 0.1900 208,746 +0.04(+26.67%)
Jan 28, 2016 0.1260 0.1800 0.1050 0.1500 626,002 +0.02(+17.19%)
Jan 27, 2016 0.1298 0.1298 0.1280 0.1280 30,663 -0.00(-1.46%)
Jan 26, 2016 0.1200 0.1299 0.0950 0.1299 142,394 -0.02(-12.82%)
Jan 25, 2016 0.1200 0.1500 0.1200 0.1490 11,238 +0.03(+24.17%)
Jan 22, 2016 0.1125 0.1200 0.1050 0.1200 92,932 +0.02(+20.00%)
Jan 21, 2016 0.0800 0.1000 0.0800 0.1000 142,903 +0.02(+25.00%)
Jan 20, 2016 0.1100 0.1150 0.0710 0.0800 167,602 -0.03(-27.27%)
Jan 19, 2016 0.1000 0.1130 0.1000 0.1100 13,698 +0.01(+10.00%)
Jan 15, 2016 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Jan 14, 2016 0.1000 0.1180 0.0917 0.1150 121,431 +0.01(+15.00%)
Jan 13, 2016 0.0800 0.1050 0.0800 0.1000 34,852 +0.02(+25.00%)
Jan 12, 2016 0.1189 0.1189 0.0750 0.0800 115,907 -0.04(-32.72%)
Jan 11, 2016 0.1001 0.1190 0.1001 0.1189 17,281 +0.01(+8.09%)
Jan 08, 2016 0.0910 0.1200 0.0910 0.1100 81,630 +0.01(+10.11%)
Jan 07, 2016 0.1200 0.1200 0.0850 0.0999 196,342 -0.02(-16.75%)
Jan 06, 2016 0.1280 0.1280 0.1000 0.1200 9,230 -0.01(-7.69%)
Jan 05, 2016 0.1001 0.1300 0.1001 0.1300 9,510 +0.02(+18.18%)
Jan 04, 2016 0.1100 0.1100 0.1100 0.1100 10,701 +0.01(+4.76%)
Dec 31, 2015 0.1050 0.1050 0.1050 0 +0.01(+14.13%)
Dec 30, 2015 0.1020 0.1100 0.0850 0.0920 388,808 -0.01(-12.38%)
Dec 29, 2015 0.1120 0.1175 0.1020 0.1050 246,406 -0.01(-8.70%)
Dec 28, 2015 0.1150 0.1220 0.1060 0.1150 141,558 -0.00(-4.17%)
Dec 24, 2015 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Dec 23, 2015 0.1089 0.1150 0.1060 0.1100 76,640 +0.00(+1.01%)
Dec 22, 2015 0.1100 0.1170 0.1000 0.1089 78,223 +0.01(+7.82%)
Dec 21, 2015 0.1006 0.1100 0.1000 0.1010 185,318 -0.01(-8.18%)
Dec 18, 2015 0.1100 0.1110 0.1000 0.1100 152,849 -0.00(-4.26%)
Dec 17, 2015 0.1300 0.1300 0.1100 0.1149 109,630 +0.00(+3.51%)
Dec 16, 2015 0.1200 0.1500 0.1100 0.1110 102,888 -0.01(-7.50%)
Dec 15, 2015 0.1200 0.1460 0.1030 0.1200 123,179 -0.01(-7.62%)
Dec 14, 2015 0.1500 0.1598 0.1200 0.1299 79,963 -0.02(-13.40%)
Dec 11, 2015 0.1611 0.1700 0.1500 0.1500 86,406 -0.01(-6.83%)
Dec 10, 2015 0.1700 0.1749 0.1572 0.1610 29,651 -0.01(-5.29%)
Dec 09, 2015 0.1670 0.1700 0.1670 0.1700 12,401 -0.00(-2.55%)
Dec 08, 2015 0.1670 0.1744 0.1670 0.1744 12,726 +0.01(+9.03%)
Dec 07, 2015 0.1572 0.1820 0.1572 0.1600 79,369 +0.00(+1.78%)
Dec 04, 2015 0.1799 0.1980 0.1560 0.1572 37,021 +0.00(+0.77%)
Dec 03, 2015 0.1698 0.1798 0.1550 0.1560 145,422 -0.01(-8.18%)
Dec 02, 2015 0.1506 0.1800 0.1506 0.1699 37,801 -0.01(-5.61%)
Dec 01, 2015 0.1620 0.2190 0.1506 0.1800 159,038 -0.01(-5.26%)
Nov 30, 2015 0.2300 0.2300 0.1900 0.1900 16,008 -0.02(-9.52%)
Nov 27, 2015 0.2100 0.2100 0.2050 0.2100 11,600 -0.01(-4.55%)
Nov 25, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 24, 2015 0.2100 0.2248 0.1800 0.2200 30,142 +0.01(+4.71%)
Nov 23, 2015 0.1620 0.2101 93,397 -0.01(-4.50%)
Nov 20, 2015 0.2215 0.2350 0.2200 0.2200 48,792 -0.02(-7.56%)
Nov 19, 2015 0.2480 0.2480 0.2100 0.2380 29,367 +0.04(+19.00%)
Nov 18, 2015 0.2100 0.2100 0.2000 0.2000 32,440 +0.01(+5.26%)
Nov 17, 2015 0.1751 0.2090 0.1751 0.1900 5,400 +0.01(+5.56%)
Nov 16, 2015 0.2000 0.2079 0.1550 0.1800 15,700 -0.03(-13.46%)
Nov 13, 2015 0.2000 0.2100 0.1700 0.2080 24,324 +0.00(+2.46%)
Nov 12, 2015 0.2030 0.2030 0.2030 0.2030 300 -0.00(-0.49%)
Nov 11, 2015 0.2000 0.2100 0.1560 0.2040 54,050 +0.00(+2.00%)
Nov 10, 2015 0.2200 0.2280 0.2000 0.2000 22,904 -0.03(-13.04%)
Nov 09, 2015 0.2299 0.2300 0.2299 0.2300 4,165 -0.01(-2.91%)
Nov 06, 2015 0.2300 0.2399 0.2031 0.2369 17,168 -0.01(-5.24%)
Nov 05, 2015 0.1801 0.2592 0.1800 0.2500 50,678 +0.07(+42.78%)
Nov 04, 2015 0.1801 0.1992 0.1751 0.1751 41,449 -0.02(-12.19%)
Nov 03, 2015 0.1900 0.1994 0.1790 0.1994 38,333 +0.01(+5.00%)
Nov 02, 2015 0.1700 0.1899 0.1600 0.1899 43,190 +0.02(+15.09%)
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%)
Aug 03, 2015 0.2100 0.2500 0.2100 0.2500 68,637 +0.02(+8.70%)
Jul 31, 2015 0.2250 0.2300 0.2250 0.2300 14,269 -0.01(-6.12%)
Jul 30, 2015 0.2200 0.2500 0.2200 0.2450 16,696 +0.01(+6.52%)
Jul 29, 2015 0.2100 0.2400 0.2100 0.2300 232,007 +0.02(+9.52%)
Jul 28, 2015 0.2050 0.2100 0.2000 0.2100 20,971 +0.01(+5.00%)
Jul 27, 2015 0.2000 0.2300 0.1800 0.2000 96,872 +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.