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

Acorn Energy Inc (OP: ACFN )

8.250 -0.700 (-7.82%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 25, 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, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Mar 28, 2018 0.2900 0.3000 0.2900 0.3000 214,768 +0.01(+3.45%)
Mar 27, 2018 0.2999 0.2999 0.2900 0.2900 85,416 +0.00(+0.00%)
Mar 26, 2018 0.2700 0.2999 0.2621 0.2900 15,500 -0.01(-3.27%)
Mar 23, 2018 0.2810 0.2998 0.2721 0.2998 12,020 +0.01(+3.38%)
Mar 22, 2018 0.2900 0.2901 0.2810 0.2900 36,575 -0.00(-1.66%)
Mar 21, 2018 0.2900 0.2998 0.2705 0.2949 11,636 +0.00(+1.69%)
Mar 20, 2018 0.2850 0.2900 0.2800 0.2900 93,539 +0.01(+4.13%)
Mar 19, 2018 0.2850 0.2850 0.2620 0.2785 24,628 -0.00(-0.54%)
Mar 16, 2018 0.2901 0.2901 0.2711 0.2800 33,222 -0.02(-5.56%)
Mar 15, 2018 0.2700 0.2965 0.2650 0.2965 28,307 +0.04(+14.04%)
Mar 14, 2018 0.2801 0.2801 0.2600 0.2600 22,262 -0.03(-10.34%)
Mar 13, 2018 0.2900 0.2900 0.2800 0.2900 51,079 +0.00(+0.69%)
Mar 12, 2018 0.2650 0.2880 0.2650 0.2880 23,304 +0.02(+7.46%)
Mar 09, 2018 0.2701 0.2900 0.2680 0.2680 40,738 -0.00(-0.78%)
Mar 08, 2018 0.2703 0.2800 0.2700 0.2701 30,955 -0.01(-3.54%)
Mar 07, 2018 0.2800 0.2800 0.2700 0.2800 19,192 +0.00(+0.00%)
Mar 06, 2018 0.2900 0.2900 0.2750 0.2800 11,391 -0.01(-3.45%)
Mar 05, 2018 0.2750 0.2900 0.2750 0.2900 8,745 +0.01(+5.45%)
Mar 02, 2018 0.2938 0.2938 0.2500 0.2750 51,057 -0.01(-5.17%)
Mar 01, 2018 0.2900 0.2999 0.2792 0.2900 96,853 +0.00(+0.00%)
Feb 28, 2018 0.2700 0.2999 0.2700 0.2900 31,500 +0.02(+7.41%)
Feb 27, 2018 0.2900 0.2900 0.2700 0.2700 15,278 -0.01(-3.57%)
Feb 26, 2018 0.2800 0.2900 0.2800 0.2800 33,017 +0.00(+0.00%)
Feb 23, 2018 0.2400 0.2900 0.2400 0.2800 193,288 +0.04(+16.29%)
Feb 22, 2018 0.2350 0.2408 0.2350 0.2408 4,876 -0.00(-0.51%)
Feb 21, 2018 0.2200 0.2497 0.2200 0.2420 70,383 -0.00(-0.16%)
Feb 20, 2018 0.2500 0.2500 0.2401 0.2424 11,691 -0.01(-3.05%)
Feb 16, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Feb 15, 2018 0.2290 0.2678 0.2290 0.2400 144,908 -0.02(-6.99%)
Feb 14, 2018 0.2460 0.2998 0.2460 0.2581 64,000 -0.00(-0.67%)
Feb 13, 2018 0.2500 0.2599 0.2330 0.2598 66,639 +0.02(+7.80%)
Feb 12, 2018 0.2151 0.2546 0.2151 0.2410 7,548 +0.01(+4.78%)
Feb 09, 2018 0.2250 0.2303 0.2150 0.2300 61,781 +0.01(+2.22%)
Feb 08, 2018 0.2700 0.2700 0.2200 0.2250 68,405 -0.04(-15.25%)
Feb 07, 2018 0.2600 0.3000 0.2207 0.2655 1,180 -0.03(-11.50%)
Feb 06, 2018 0.2200 0.3000 0.2150 0.3000 77,721 +0.08(+36.36%)
Feb 05, 2018 0.2405 0.2500 0.2130 0.2200 18,374 -0.03(-12.00%)
Feb 02, 2018 0.2607 0.2615 0.2500 0.2500 121,600 -0.02(-5.68%)
Feb 01, 2018 0.2406 0.2700 0.2405 0.2651 37,442 +0.01(+1.98%)
Jan 31, 2018 0.2501 0.2599 0.2300 0.2599 126,593 +0.01(+3.96%)
Jan 30, 2018 0.2649 0.2649 0.2500 0.2500 6,700 +0.00(+0.00%)
Jan 29, 2018 0.2511 0.2675 0.2500 0.2500 122,085 -0.01(-5.46%)
Jan 26, 2018 0.2750 0.2780 0.2511 0.2645 84,511 -0.01(-2.06%)
Jan 25, 2018 0.2582 0.2800 0.2582 0.2700 69,613 +0.01(+4.53%)
Jan 24, 2018 0.2689 0.3099 0.2583 0.2583 235,247 -0.01(-3.98%)
Jan 23, 2018 0.2712 0.2900 0.2600 0.2690 240,274 -0.01(-3.93%)
Jan 22, 2018 0.3204 0.2600 0.2800 261,929 +0.02(+7.69%)
Jan 19, 2018 0.2389 0.2900 0.2389 0.2600 240,722 +0.03(+13.04%)
Jan 18, 2018 0.2255 0.2390 0.2121 0.2300 84,012 +0.00(+0.00%)
Jan 17, 2018 0.2288 0.2400 0.2082 0.2300 39,888 +0.00(+0.00%)
Jan 16, 2018 0.2300 0.2389 0.1490 0.2300 95,140 +0.00(+0.87%)
Jan 12, 2018 0.2280 0.2280 0.2280 0 -0.00(-0.82%)
Jan 11, 2018 0.2215 0.2320 0.2215 0.2299 58,483 +0.00(+2.18%)
Jan 10, 2018 0.2160 0.2250 0.2052 0.2250 57,743 +0.01(+4.51%)
Jan 09, 2018 0.2001 0.2200 0.2001 0.2153 46,266 -0.00(-2.14%)
Jan 08, 2018 0.2300 0.2300 0.2110 0.2200 6,840 +0.01(+4.76%)
Jan 05, 2018 0.2060 0.2123 0.2001 0.2100 131,050 -0.00(-2.19%)
Jan 04, 2018 0.2298 0.2298 0.2100 0.2147 44,041 -0.02(-6.55%)
Jan 03, 2018 0.2000 0.2399 0.2000 0.2298 70,138 +0.02(+11.53%)
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.