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 (%)
Jul 31, 2020 0.2250 0.2400 0.2227 0.2400 49,300 +0.01(+5.49%)
Jul 30, 2020 0.2300 0.2300 0.2275 0.2275 9,847 -0.00(-1.09%)
Jul 29, 2020 0.2151 0.2300 0.2150 0.2300 42,846 +0.01(+6.73%)
Jul 28, 2020 0.2400 0.2405 0.2155 0.2155 26,431 -0.03(-11.13%)
Jul 27, 2020 0.2100 0.2445 0.2100 0.2425 49,846 +0.01(+5.43%)
Jul 24, 2020 0.2320 0.2320 0.2300 0.2300 7,900 -0.00(-2.13%)
Jul 23, 2020 0.2350 0.2350 0.2300 0.2350 15,019 +0.00(+0.00%)
Jul 22, 2020 0.2300 0.2350 0.2300 0.2350 16,690 +0.00(+1.60%)
Jul 21, 2020 0.2275 0.2313 0.2200 0.2313 19,969 +0.00(+0.57%)
Jul 20, 2020 0.2250 0.2350 0.2250 0.2300 12,576 -0.00(-2.13%)
Jul 17, 2020 0.2365 0.2365 0.2300 0.2350 32,800 +0.00(+2.17%)
Jul 16, 2020 0.2250 0.2300 0.2250 0.2300 3,000 +0.00(+1.10%)
Jul 15, 2020 0.2300 0.2300 0.2250 0.2275 11,345 -0.00(-1.09%)
Jul 14, 2020 0.2348 0.2348 0.2300 0.2300 41,400 -0.01(-3.97%)
Jul 13, 2020 0.1955 0.2395 0.1955 0.2395 21,548 -0.00(-0.21%)
Jul 10, 2020 0.2450 0.2450 0.2305 0.2400 13,600 +0.01(+4.35%)
Jul 09, 2020 0.2300 0.2378 0.2300 0.2300 16,677 -0.01(-4.17%)
Jul 08, 2020 0.2350 0.2400 0.2300 0.2400 83,069 +0.01(+4.35%)
Jul 07, 2020 0.2400 0.2400 0.2200 0.2300 29,064 -0.00(-2.13%)
Jul 06, 2020 0.2350 0.2400 0.2300 0.2350 109,161 +0.00(+2.17%)
Jul 02, 2020 0.2300 0.2350 0.2250 0.2300 53,300 +0.00(+1.77%)
Jul 01, 2020 0.2300 0.2300 0.2200 0.2260 51,243 +0.00(+1.12%)
Jun 30, 2020 0.2200 0.2300 0.2200 0.2235 52,520 -0.01(-2.83%)
Jun 29, 2020 0.2300 0.2300 0.2200 0.2300 9,802 +0.01(+4.55%)
Jun 26, 2020 0.2300 0.2300 0.2000 0.2200 197,700 +0.01(+4.76%)
Jun 25, 2020 0.2100 0.2100 0.2100 0.2100 12,280 +0.00(+0.00%)
Jun 24, 2020 0.2100 0.2100 0.2100 0.2100 2,535 +0.00(+0.00%)
Jun 23, 2020 0.2225 0.2225 0.2000 0.2100 48,268 -0.01(-4.55%)
Jun 22, 2020 0.2300 0.2300 0.2200 0.2200 5,080 -0.00(-0.90%)
Jun 19, 2020 0.2200 0.2300 0.2200 0.2220 5,200 -0.00(-0.22%)
Jun 18, 2020 0.2250 0.2300 0.2200 0.2225 13,750 +0.00(+0.54%)
Jun 17, 2020 0.2213 0.2213 0.2213 19 +0.00(+0.00%)
Jun 16, 2020 0.2213 0.2213 0.2213 0.2213 160 +0.00(+0.59%)
Jun 15, 2020 0.2150 0.2200 0.2050 0.2200 16,101 +0.01(+2.42%)
Jun 12, 2020 0.2250 0.2250 0.2050 0.2148 22,200 -0.02(-7.81%)
Jun 11, 2020 0.2205 0.2330 0.2205 0.2330 16,297 -0.00(-0.38%)
Jun 10, 2020 0.2210 0.2339 0.2080 0.2339 6,323 +0.03(+12.45%)
Jun 09, 2020 0.2080 0.2340 0.2000 0.2080 7,335 -0.02(-9.17%)
Jun 08, 2020 0.2075 0.2300 0.1950 0.2290 41,393 -0.01(-2.51%)
Jun 05, 2020 0.2100 0.2349 0.1770 0.2349 48,400 -0.00(-0.04%)
Jun 04, 2020 0.2100 0.2350 0.2100 0.2350 3,586 +0.02(+9.30%)
Jun 03, 2020 0.2350 0.2350 0.2150 0.2150 4,789 -0.02(-8.51%)
Jun 02, 2020 0.2350 0.2350 0.2238 0.2350 3,503 +0.02(+11.90%)
Jun 01, 2020 0.2225 0.2225 0.2100 0.2100 1,478 -0.02(-9.72%)
May 29, 2020 0.2326 0.2326 0.2326 0.2326 500 +0.00(+1.13%)
May 28, 2020 0.2300 0.2300 0.2100 0.2300 3,016 +0.00(+0.00%)
May 27, 2020 0.2300 0.2300 0.2300 0.2300 10,006 +0.01(+2.22%)
May 26, 2020 0.2100 0.2400 0.2100 0.2250 27,074 +0.02(+7.14%)
May 22, 2020 0.2200 0.2200 0.2100 0.2100 300 -0.01(-4.33%)
May 21, 2020 0.2150 0.2195 0.2100 0.2195 8,078 +0.01(+4.52%)
May 20, 2020 0.2150 0.2200 0.2100 0.2100 22,472 -0.01(-2.33%)
May 19, 2020 0.2125 0.2150 0.2125 0.2150 4,027 +0.01(+2.38%)
May 18, 2020 0.2251 0.2251 0.2100 0.2100 27,469 -0.02(-10.06%)
May 15, 2020 0.2200 0.2335 0.2100 0.2335 54,900 +0.01(+6.14%)
May 14, 2020 0.2140 0.2200 0.2140 0.2200 10,001 +0.01(+4.76%)
May 13, 2020 0.2100 0.2265 0.2100 0.2100 84,697 -0.02(-8.70%)
May 12, 2020 0.2265 0.2300 0.2265 0.2300 550 +0.01(+3.14%)
May 11, 2020 0.2100 0.2400 0.2100 0.2230 33,765 +0.00(+1.36%)
May 08, 2020 0.2200 0.2805 0.2150 0.2200 275,200 +0.01(+4.76%)
May 07, 2020 0.2100 0.2200 0.2100 0.2100 13,999 -0.01(-4.55%)
May 06, 2020 0.1975 0.2200 0.1975 0.2200 1,250 +0.00(+0.00%)
May 05, 2020 0.2225 0.2300 0.2050 0.2200 154,543 +0.00(+0.00%)
May 04, 2020 0.1995 0.2218 0.1800 0.2200 60,132 +0.03(+16.40%)
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.