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

Acorn Energy Inc (OP: ACFN )

9.820 -0.130 (-1.31%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 17, 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 (%)
Apr 28, 2017 0.3488 0.3675 0.3046 0.3483 95,313 -0.01(-2.59%)
Apr 27, 2017 0.3460 0.3700 0.3301 0.3575 60,455 +0.02(+5.18%)
Apr 26, 2017 0.3400 0.3500 0.3301 0.3399 44,963 -0.00(-0.03%)
Apr 25, 2017 0.3499 0.3574 0.3300 0.3400 84,807 -0.01(-2.86%)
Apr 24, 2017 0.3538 0.3600 0.3475 0.3500 67,004 +0.00(+0.00%)
Apr 21, 2017 0.3432 0.3575 0.3410 0.3500 38,422 +0.00(+1.30%)
Apr 20, 2017 0.3500 0.3575 0.3410 0.3455 9,299 +0.00(+1.27%)
Apr 19, 2017 0.3623 0.3623 0.3410 0.3412 69,831 -0.01(-2.52%)
Apr 18, 2017 0.3500 0.3700 0.3500 0.3500 17,303 -0.02(-4.52%)
Apr 17, 2017 0.3750 0.4000 0.3500 0.3665 24,457 +0.02(+4.70%)
Apr 13, 2017 0.3705 0.3715 0.3501 0.3501 8,362 -0.02(-5.38%)
Apr 12, 2017 0.3697 0.3715 0.3411 0.3700 33,756 +0.00(+0.00%)
Apr 11, 2017 0.3555 0.3700 0.3411 0.3700 17,382 +0.00(+0.00%)
Apr 10, 2017 0.3715 0.3715 0.3555 0.3700 44,381 +0.01(+1.65%)
Apr 07, 2017 0.3500 0.3700 0.3400 0.3640 73,418 +0.02(+7.06%)
Apr 06, 2017 0.3400 0.3500 0.3201 0.3400 53,874 +0.02(+6.22%)
Apr 05, 2017 0.3592 0.3654 0.3201 0.3201 54,962 -0.03(-9.27%)
Apr 04, 2017 0.3500 0.4200 0.3500 0.3528 8,690 -0.01(-2.00%)
Apr 03, 2017 0.3650 0.3726 0.3600 0.3600 68,317 -0.00(-0.55%)
Mar 31, 2017 0.3548 0.3726 0.3400 0.3620 95,663 +0.00(+0.56%)
Mar 30, 2017 0.3200 0.3600 0.3100 0.3600 165,314 +0.03(+10.77%)
Mar 29, 2017 0.3300 0.3400 0.3100 0.3250 39,415 +0.00(+0.00%)
Mar 28, 2017 0.3000 0.3372 0.3000 0.3250 34,353 +0.03(+8.33%)
Mar 27, 2017 0.3207 0.3400 0.2700 0.3000 87,438 -0.03(-9.01%)
Mar 24, 2017 0.3199 0.3299 0.3116 0.3297 43,073 +0.01(+3.04%)
Mar 23, 2017 0.3200 0.3200 0.2900 0.3200 75,421 +0.00(+0.00%)
Mar 22, 2017 0.3100 0.3289 0.3070 0.3200 19,666 +0.01(+4.23%)
Mar 21, 2017 0.3200 0.3290 0.3070 0.3070 24,175 -0.01(-4.06%)
Mar 20, 2017 0.3299 0.3410 0.3200 0.3200 33,775 -0.00(-0.03%)
Mar 17, 2017 0.3300 0.3400 0.3100 0.3201 21,889 -0.02(-5.85%)
Mar 16, 2017 0.3010 0.3400 0.3010 0.3400 55,055 +0.01(+3.03%)
Mar 15, 2017 0.3368 0.3410 0.3011 0.3300 18,950 +0.01(+3.13%)
Mar 14, 2017 0.3205 0.3325 0.3000 0.3200 73,825 -0.01(-3.03%)
Mar 13, 2017 0.3400 0.3400 0.3200 0.3300 94,669 -0.01(-2.94%)
Mar 10, 2017 0.3400 0.3400 0.3150 0.3400 9,339 +0.01(+3.03%)
Mar 09, 2017 0.3400 0.3400 0.3200 0.3300 11,468 -0.01(-2.94%)
Mar 08, 2017 0.3400 0.3599 0.3300 0.3400 74,684 +0.00(+0.00%)
Mar 07, 2017 0.3613 0.3613 0.3200 0.3400 49,167 -0.02(-5.53%)
Mar 06, 2017 0.3500 0.3599 0.3208 0.3599 50,033 -0.01(-3.92%)
Mar 03, 2017 0.3646 0.3750 0.3206 0.3746 32,858 +0.02(+7.03%)
Mar 02, 2017 0.3400 0.3600 0.3200 0.3500 59,995 +0.01(+3.86%)
Mar 01, 2017 0.3800 0.3800 0.3101 0.3370 80,478 -0.02(-6.47%)
Feb 28, 2017 0.3998 0.3999 0.3600 0.3603 43,911 -0.04(-9.70%)
Feb 27, 2017 0.4100 0.4100 0.3000 0.3990 47,112 +0.02(+5.00%)
Feb 24, 2017 0.3900 0.3900 0.3550 0.3800 43,214 -0.01(-2.56%)
Feb 23, 2017 0.4200 0.4200 0.3800 0.3900 78,687 -0.01(-2.55%)
Feb 22, 2017 0.4100 0.4550 0.3900 0.4002 207,684 +0.00(+0.18%)
Feb 21, 2017 0.3600 0.4700 0.3200 0.3995 161,480 +0.04(+10.97%)
Feb 17, 2017 0.3600 0.3600 0.3600 0 +0.05(+16.13%)
Feb 16, 2017 0.2876 0.3420 0.2876 0.3100 207,242 +0.03(+9.93%)
Feb 15, 2017 0.2900 0.2940 0.2801 0.2820 128,489 -0.01(-4.07%)
Feb 14, 2017 0.3050 0.3080 0.2800 0.2940 122,833 -0.02(-5.17%)
Feb 13, 2017 0.3375 0.3450 0.2501 0.3100 460,468 -0.03(-10.14%)
Feb 10, 2017 0.4550 0.4654 0.3050 0.3450 381,431 -0.11(-23.33%)
Feb 09, 2017 0.4716 0.4800 0.4450 0.4500 77,723 -0.02(-5.24%)
Feb 08, 2017 0.4900 0.4950 0.4450 0.4749 175,723 +0.00(+1.04%)
Feb 07, 2017 0.5250 0.5612 0.4600 0.4700 387,717 -0.04(-7.90%)
Feb 06, 2017 0.4150 0.5500 0.4100 0.5103 834,593 +0.12(+30.85%)
Feb 03, 2017 0.3500 0.4000 0.3390 0.3900 332,687 +0.05(+14.71%)
Feb 02, 2017 0.3200 0.3400 0.3100 0.3400 164,191 +0.02(+6.25%)
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.