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 (%)
Nov 30, 2020 0.3275 0.3400 0.3200 0.3200 6,563 -0.02(-5.88%)
Nov 27, 2020 0.3275 0.3400 0.3275 0.3400 800 +0.03(+7.94%)
Nov 25, 2020 0.3400 0.3400 0.3140 0.3150 3,300 +0.00(+0.32%)
Nov 24, 2020 0.3220 0.3500 0.3140 0.3140 13,372 -0.00(-0.95%)
Nov 23, 2020 0.3170 0.3545 0.3170 0.3170 16,203 -0.02(-6.76%)
Nov 20, 2020 0.3500 0.3500 0.3400 0.3400 34,200 +0.00(+0.00%)
Nov 19, 2020 0.3300 0.3500 0.3120 0.3400 67,158 +0.01(+4.45%)
Nov 18, 2020 0.3100 0.3500 0.3100 0.3255 43,192 +0.01(+3.27%)
Nov 17, 2020 0.3100 0.3180 0.3100 0.3152 4,700 +0.00(+1.51%)
Nov 16, 2020 0.3180 0.3180 0.3105 0.3105 2,525 -0.00(-1.43%)
Nov 13, 2020 0.3060 0.3280 0.3060 0.3150 12,700 -0.00(-0.94%)
Nov 12, 2020 0.3265 0.3300 0.3050 0.3180 45,792 +0.00(+0.16%)
Nov 11, 2020 0.3350 0.3350 0.3100 0.3175 4,180 -0.01(-3.79%)
Nov 10, 2020 0.3050 0.3300 0.3000 0.3300 25,235 +0.03(+9.27%)
Nov 06, 2020 0.3020 0.3020 0.3020 0 -0.01(-2.58%)
Nov 05, 2020 0.3100 0.3100 0.3005 0.3100 3,010 -0.01(-3.13%)
Nov 04, 2020 0.2900 0.3200 0.2900 0.3200 12,001 +0.01(+1.59%)
Nov 03, 2020 0.3100 0.3200 0.3060 0.3150 3,650 +0.02(+5.00%)
Nov 02, 2020 0.3100 0.3100 0.2900 0.3000 23,302 -0.00(-0.83%)
Oct 30, 2020 0.3113 0.3113 0.3025 0.3025 3,500 +0.00(+0.00%)
Oct 29, 2020 0.3200 0.3200 0.3025 0.3025 117,472 -0.01(-3.97%)
Oct 28, 2020 0.3125 0.3150 0.3100 0.3150 8,442 +0.00(+0.00%)
Oct 27, 2020 0.3150 0.3150 0.3150 0.3150 4,250 -0.02(-4.55%)
Oct 26, 2020 0.3100 0.3400 0.3100 0.3300 8,553 +0.00(+0.00%)
Oct 23, 2020 0.3200 0.3400 0.3200 0.3300 51,500 +0.02(+4.76%)
Oct 22, 2020 0.3100 0.3150 0.3100 0.3150 1,766 -0.01(-1.56%)
Oct 21, 2020 0.3200 0.3200 0.3150 0.3200 11,260 +0.01(+3.06%)
Oct 20, 2020 0.3150 0.3150 0.3100 0.3105 5,500 -0.00(-1.43%)
Oct 19, 2020 0.3200 0.3200 0.3100 0.3150 7,538 +0.00(+0.00%)
Oct 16, 2020 0.3100 0.3150 0.3100 0.3150 6,000 +0.01(+1.61%)
Oct 15, 2020 0.3100 0.3100 0.3100 0.3100 2,001 -0.01(-1.59%)
Oct 14, 2020 0.3100 0.3183 0.3085 0.3150 32,413 +0.01(+1.61%)
Oct 13, 2020 0.3020 0.3280 0.3020 0.3100 7,290 +0.01(+1.97%)
Oct 12, 2020 0.3300 0.3300 0.3020 0.3040 20,471 -0.01(-3.49%)
Oct 09, 2020 0.3000 0.3200 0.3000 0.3150 17,200 +0.01(+3.28%)
Oct 08, 2020 0.3200 0.3200 0.3045 0.3050 24,138 -0.01(-2.87%)
Oct 07, 2020 0.3100 0.3180 0.3100 0.3140 19,359 -0.01(-1.72%)
Oct 06, 2020 0.3300 0.3300 0.3150 0.3195 5,200 +0.00(+0.16%)
Oct 05, 2020 0.3190 0.3190 0.3100 0.3190 10,425 +0.00(+0.31%)
Oct 02, 2020 0.3500 0.3500 0.3100 0.3180 2,400 -0.03(-9.14%)
Oct 01, 2020 0.3100 0.3500 0.3000 0.3500 63,450 +0.02(+7.69%)
Sep 30, 2020 0.3299 0.3299 0.3020 0.3250 20,137 -0.02(-5.80%)
Sep 29, 2020 0.3000 0.3450 0.3000 0.3450 2,600 +0.04(+15.00%)
Sep 28, 2020 0.3000 0.3000 0.2950 0.3000 2,111 +0.00(+0.84%)
Sep 25, 2020 0.3060 0.3080 0.2900 0.2975 49,700 -0.01(-3.25%)
Sep 24, 2020 0.3310 0.3310 0.3075 0.3075 152,839 -0.03(-9.43%)
Sep 23, 2020 0.3400 0.3400 0.3260 0.3395 41,312 -0.01(-3.00%)
Sep 22, 2020 0.3800 0.3800 0.3400 0.3500 7,330 -0.00(-0.99%)
Sep 21, 2020 0.3500 0.3535 0.3275 0.3535 24,582 -0.01(-1.67%)
Sep 18, 2020 0.3800 0.3800 0.3450 0.3595 108,100 -0.01(-2.84%)
Sep 17, 2020 0.3700 0.3700 0.3520 0.3700 43,196 -0.01(-1.46%)
Sep 16, 2020 0.3803 0.3850 0.3755 0.3755 170,699 -0.00(-0.03%)
Sep 15, 2020 0.3800 0.3845 0.3756 0.3756 6,902 -0.00(-0.27%)
Sep 14, 2020 0.3765 0.3830 0.3700 0.3766 43,032 -0.01(-1.67%)
Sep 11, 2020 0.3780 0.3830 0.3625 0.3830 53,800 +0.01(+1.32%)
Sep 10, 2020 0.3550 0.3780 0.3550 0.3780 4,222 +0.00(+0.00%)
Sep 09, 2020 0.3640 0.3780 0.3500 0.3780 20,850 +0.03(+8.00%)
Sep 08, 2020 0.3650 0.3800 0.3500 0.3500 32,412 -0.03(-8.62%)
Sep 04, 2020 0.4000 0.4000 0.3740 0.3830 5,300 +0.00(+0.79%)
Sep 03, 2020 0.3500 0.3800 0.3500 0.3800 6,059 +0.00(+0.00%)
Sep 02, 2020 0.3750 0.4000 0.3750 0.3800 106,511 +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.