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

Acorn Energy Inc (OP: ACFN )

8.000 -1.000 (-11.11%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 2, 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 30, 2019 0.3111 0.3200 0.2921 0.2921 5,824 -0.02(-5.77%)
Apr 29, 2019 0.3300 0.3300 0.2920 0.3100 12,586 +0.01(+1.64%)
Apr 26, 2019 0.3125 0.3125 0.3050 0.3050 9,400 +0.01(+1.67%)
Apr 25, 2019 0.3100 0.3100 0.3000 0.3000 12,530 +0.00(+0.00%)
Apr 24, 2019 0.2900 0.3100 0.2900 0.3000 19,640 +0.01(+2.74%)
Apr 23, 2019 0.3100 0.3100 0.2900 0.2920 21,000 -0.00(-1.62%)
Apr 22, 2019 0.3000 0.3100 0.2900 0.2968 17,500 -0.02(-5.78%)
Apr 18, 2019 0.3200 0.3250 0.3000 0.3150 41,400 -0.01(-1.56%)
Apr 17, 2019 0.3000 0.3200 0.3000 0.3200 29,835 -0.01(-1.69%)
Apr 16, 2019 0.3255 0.3255 0.3255 0.3255 1,000 +0.02(+8.14%)
Apr 15, 2019 0.3400 0.3550 0.3000 0.3010 42,643 -0.04(-12.75%)
Apr 12, 2019 0.3000 0.3500 0.3000 0.3450 13,000 +0.03(+10.22%)
Apr 11, 2019 0.3100 0.3287 0.3100 0.3130 3,700 -0.01(-4.43%)
Apr 10, 2019 0.3425 0.3425 0.2990 0.3275 19,206 -0.02(-5.07%)
Apr 09, 2019 0.3300 0.3450 0.3300 0.3450 7,779 +0.00(+1.47%)
Apr 08, 2019 0.3350 0.3400 0.3350 0.3400 1,600 +0.01(+3.03%)
Apr 05, 2019 0.3250 0.3400 0.3250 0.3300 46,000 +0.03(+10.00%)
Apr 04, 2019 0.3100 0.3150 0.3000 0.3000 20,932 -0.02(-6.25%)
Apr 03, 2019 0.2990 0.3200 0.2990 0.3200 8,452 +0.01(+3.39%)
Apr 02, 2019 0.2972 0.3200 0.2960 0.3095 1,717 -0.01(-3.28%)
Apr 01, 2019 0.3014 0.3200 0.2960 0.3200 25,935 +0.00(+0.00%)
Mar 29, 2019 0.3083 0.3200 0.3083 0.3200 200 +0.00(+0.00%)
Mar 28, 2019 0.3200 0.3200 0.3200 0.3200 1,555 -0.02(-5.27%)
Mar 27, 2019 0.3378 0.3378 0.3378 0.3378 300 +0.02(+5.56%)
Mar 26, 2019 0.3475 0.3475 0.3200 0.3200 501 -0.02(-7.25%)
Mar 25, 2019 0.3200 0.3450 0.2960 0.3450 25,471 +0.01(+1.50%)
Mar 22, 2019 0.3399 0.3399 0.3399 0.3399 200 +0.00(+0.00%)
Mar 21, 2019 0.3400 0.3400 0.3100 0.3399 17,100 -0.00(-0.03%)
Mar 20, 2019 0.3100 0.3400 0.3100 0.3400 15,241 +0.03(+9.68%)
Mar 19, 2019 0.3100 0.3100 0.3100 0.3100 825 +0.00(+0.00%)
Mar 18, 2019 0.3100 0.3100 0.3100 0.3100 1,300 -0.01(-3.13%)
Mar 15, 2019 0.3325 0.3325 0.3200 0.3200 4,500 -0.04(-12.33%)
Mar 13, 2019 0.3650 0.3650 0.3650 0 +0.03(+8.15%)
Mar 12, 2019 0.3400 0.3400 0.3100 0.3375 1,320 -0.03(-8.78%)
Mar 11, 2019 0.3400 0.3700 0.3100 0.3700 53,473 +0.03(+8.82%)
Mar 08, 2019 0.3700 0.3700 0.3400 0.3400 2,700 +0.01(+1.49%)
Mar 07, 2019 0.3000 0.3350 0.2900 0.3350 20,210 +0.04(+11.67%)
Mar 06, 2019 0.3400 0.3400 0.2900 0.3000 21,750 -0.01(-3.23%)
Mar 05, 2019 0.3100 0.3100 0.3100 0.3100 1,900 -0.00(-1.27%)
Mar 04, 2019 0.3100 0.3600 0.3100 0.3140 3,223 -0.04(-10.29%)
Mar 01, 2019 0.3500 0.3500 0.3500 107 +0.00(+0.00%)
Feb 28, 2019 0.3500 0.3500 0.3500 0.3500 528 +0.04(+13.09%)
Feb 27, 2019 0.3097 0.3100 0.3095 0.3095 21,575 +0.00(+1.48%)
Feb 26, 2019 0.3201 0.3500 0.3000 0.3050 87,563 -0.04(-12.86%)
Feb 25, 2019 0.3600 0.3600 0.3350 0.3500 14,243 -0.01(-3.98%)
Feb 22, 2019 0.3500 0.3990 0.3100 0.3645 13,500 -0.01(-2.80%)
Feb 21, 2019 0.3500 0.3750 0.3500 0.3750 1,897 +0.03(+7.14%)
Feb 20, 2019 0.3750 0.3750 0.3500 0.3500 8,565 +0.00(+0.00%)
Feb 19, 2019 0.3500 0.3745 0.3500 0.3500 9,885 -0.05(-12.28%)
Feb 15, 2019 0.3500 0.3990 0.3002 0.3990 5,200 +0.05(+14.00%)
Feb 14, 2019 0.3690 0.3690 0.3500 0.3500 20,109 -0.02(-5.41%)
Feb 13, 2019 0.3500 0.3700 0.3500 0.3700 19,400 +0.01(+2.72%)
Feb 12, 2019 0.3602 0.3990 0.3602 0.3602 12,986 -0.02(-5.21%)
Feb 11, 2019 0.4198 0.4198 0.3500 0.3800 32,262 -0.01(-1.30%)
Feb 08, 2019 0.4450 0.4450 0.3850 0.3850 200 +0.03(+6.94%)
Feb 07, 2019 0.3050 0.4300 0.3050 0.3600 65,554 +0.02(+4.35%)
Feb 06, 2019 0.2911 0.3800 0.2911 0.3450 182,201 +0.04(+11.47%)
Feb 05, 2019 0.3095 0.3095 0.3095 0.3095 7,510 +0.00(+0.00%)
Feb 04, 2019 0.3199 0.3200 0.3095 0.3095 3,900 +0.01(+2.31%)
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.