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 (%)
May 31, 2022 0.4546 0.4546 0.4090 0.4400 36,855 -0.02(-3.97%)
May 27, 2022 0.4826 0.4826 0.4510 0.4582 10,251 +0.00(+0.15%)
May 26, 2022 0.4856 0.5010 0.4575 0.4575 2,662 -0.04(-8.68%)
May 25, 2022 0.5200 0.5200 0.5010 0.5010 2,581 -0.01(-1.76%)
May 24, 2022 0.5000 0.5400 0.5000 0.5100 63,851 +0.04(+8.51%)
May 23, 2022 0.4700 0.4900 0.4700 0.4700 8,237 +0.00(+0.00%)
May 20, 2022 0.4853 0.4853 0.4700 0.4700 7,140 +0.01(+2.17%)
May 19, 2022 0.4500 0.4600 0.4500 0.4600 1,702 +0.02(+4.52%)
May 18, 2022 0.4100 0.4937 0.4100 0.4401 111,789 +0.03(+7.34%)
May 17, 2022 0.4200 0.4200 0.4100 0.4100 17,204 -0.00(-0.49%)
May 16, 2022 0.4000 0.4120 0.4000 0.4120 1,306 +0.01(+3.00%)
May 13, 2022 0.4010 0.4200 0.3800 0.4000 163,854 +0.00(+0.00%)
May 12, 2022 0.4100 0.4100 0.4000 0.4000 12,280 -0.01(-2.46%)
May 11, 2022 0.4090 0.4175 0.4060 0.4101 17,964 +0.00(+0.27%)
May 10, 2022 0.4250 0.4250 0.3948 0.4090 15,175 -0.02(-3.76%)
May 09, 2022 0.4250 0.4451 0.4250 0.4250 5,100 -0.02(-3.41%)
May 06, 2022 0.4438 0.4445 0.4400 0.4400 1,000 +0.03(+7.42%)
May 05, 2022 0.4096 0.4096 0.4096 0.4096 4,737 -0.05(-10.76%)
May 04, 2022 0.4590 0.4620 0.4590 0.4590 7,400 +0.00(+0.88%)
May 03, 2022 0.4575 0.4723 0.4550 0.4550 22,700 +0.01(+1.11%)
May 02, 2022 0.5000 0.5000 0.4000 0.4500 47,214 -0.05(-10.00%)
Apr 29, 2022 0.4210 0.5000 0.4210 0.5000 20,338 +0.04(+8.58%)
Apr 28, 2022 0.4800 0.5000 0.4380 0.4605 49,000 -0.03(-6.02%)
Apr 27, 2022 0.4240 0.5100 0.4240 0.4900 22,296 +0.00(+0.00%)
Apr 26, 2022 0.4900 0.4914 0.4900 0.4900 11,761 +0.00(+0.00%)
Apr 22, 2022 0.4900 18 +0.00(+0.00%)
Apr 21, 2022 0.4996 0.5074 0.4800 0.4900 17,732 -0.01(-1.01%)
Apr 20, 2022 0.5000 0.5000 0.3800 0.4950 46,012 +0.06(+14.85%)
Apr 19, 2022 0.4652 0.4652 0.4303 0.4310 7,600 -0.03(-7.35%)
Apr 18, 2022 0.4893 0.5000 0.4303 0.4652 13,971 -0.02(-4.57%)
Apr 13, 2022 0.4875 0 +0.01(+2.63%)
Apr 12, 2022 0.5190 0.5190 0.2551 0.4750 90,869 -0.03(-5.00%)
Apr 11, 2022 0.5019 0.5050 0.5000 0.5000 41,312 +0.00(+0.00%)
Apr 08, 2022 0.5100 0.5100 0.5000 0.5000 4,627 +0.00(+0.00%)
Apr 07, 2022 0.5245 0.5245 0.5000 0.5000 2,490 +0.00(+0.00%)
Apr 06, 2022 0.5300 0.5300 0.5000 0.5000 10,100 -0.03(-5.66%)
Apr 05, 2022 0.5050 0.5300 0.5050 0.5300 1,648 +0.02(+3.92%)
Apr 04, 2022 0.5000 0.5100 0.5000 0.5100 13,541 +0.01(+2.00%)
Apr 01, 2022 0.5100 0.5100 0.5000 0.5000 14,463 -0.01(-1.96%)
Mar 31, 2022 0.4200 0.5900 0.4200 0.5100 26,428 +0.00(+0.00%)
Mar 30, 2022 0.4998 0.5100 0.4998 0.5100 21,087 +0.01(+2.14%)
Mar 29, 2022 0.4890 0.4993 0.4101 0.4993 44,789 -0.01(-2.10%)
Mar 28, 2022 0.5500 0.5500 0.4830 0.5100 5,706 -0.03(-5.57%)
Mar 25, 2022 0.5427 0.5427 0.4902 0.5401 360 +0.01(+2.04%)
Mar 24, 2022 0.5400 0.5400 0.4900 0.5293 9,701 -0.01(-1.98%)
Mar 23, 2022 0.5300 0.5405 0.5300 0.5400 3,100 +0.05(+10.20%)
Mar 21, 2022 0.4900 0 +0.00(+0.00%)
Mar 18, 2022 0.5131 0.5131 0.4862 0.4900 13,015 -0.02(-4.50%)
Mar 17, 2022 0.5498 0.5498 0.5131 0.5131 3,100 -0.04(-6.71%)
Mar 16, 2022 0.4880 0.5900 0.4880 0.5500 10,951 +0.00(+0.00%)
Mar 15, 2022 0.4862 0.5550 0.4862 0.5500 23,520 +0.03(+5.77%)
Mar 14, 2022 0.5500 0.5500 0.4860 0.5200 48,500 -0.02(-3.58%)
Mar 11, 2022 0.5475 0.5475 0.5300 0.5393 1,206 -0.01(-1.50%)
Mar 09, 2022 0.5475 15 +0.05(+9.57%)
Mar 08, 2022 0.5000 0.5000 0.4930 0.4997 3,543 -0.00(-0.06%)
Mar 07, 2022 0.5500 0.5500 0.4493 0.5000 251,624 -0.04(-6.89%)
Mar 04, 2022 0.5370 0.5370 0.5370 0.5370 100 -0.01(-2.36%)
Mar 03, 2022 0.5400 0.5500 0.5250 0.5500 17,522 +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.