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

Acorn Energy Inc (OP: ACFN )

9.000 -0.720 (-7.41%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 1, 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 (%)
Jan 30, 2023 0.3200 10 -0.04(-11.11%)
Jan 27, 2023 0.3300 0.3600 0.3300 0.3600 7,330 +0.03(+9.09%)
Jan 26, 2023 0.3250 0.3300 0.3250 0.3300 4,110 +0.00(+0.00%)
Jan 25, 2023 0.3300 0.3300 0.3300 0.3300 1,282 +0.00(+0.00%)
Jan 24, 2023 0.3400 0.3400 0.3300 0.3300 8,450 -0.02(-5.71%)
Jan 23, 2023 0.3400 0.3500 0.3300 0.3500 6,270 +0.02(+5.11%)
Jan 20, 2023 0.3400 0.3400 0.3330 0.3330 296 -0.02(-4.86%)
Jan 19, 2023 0.3400 0.3500 0.3400 0.3500 7,351 +0.01(+2.94%)
Jan 18, 2023 0.3551 0.3551 0.3300 0.3400 111,450 -0.00(-1.45%)
Jan 17, 2023 0.3650 0.3650 0.3300 0.3450 47,000 -0.04(-9.45%)
Jan 12, 2023 0.3810 0 +0.00(+0.00%)
Jan 11, 2023 0.3850 0.3850 0.3810 0.3810 8,699 +0.00(+0.26%)
Jan 10, 2023 0.3700 0.3800 0.3700 0.3800 12,750 +0.00(+0.00%)
Jan 06, 2023 0.3800 0 +0.06(+18.75%)
Jan 05, 2023 0.3200 0.3200 0.3200 0.3200 1,351 -0.02(-5.88%)
Jan 04, 2023 0.3400 0.3400 0.3400 0.3400 102 -0.05(-12.82%)
Jan 03, 2023 0.3300 0.4000 0.3200 0.3900 33,300 +0.04(+11.43%)
Dec 30, 2022 0.3375 0.3500 0.3300 0.3500 78,610 -0.01(-2.78%)
Dec 29, 2022 0.3300 0.3600 0.3300 0.3600 10,132 +0.04(+12.50%)
Dec 28, 2022 0.3100 0.3300 0.2701 0.3200 49,903 +0.02(+6.67%)
Dec 27, 2022 0.3251 0.3251 0.3000 0.3000 103,303 -0.03(-7.72%)
Dec 23, 2022 0.3550 0.3550 0.3251 0.3251 65,721 -0.03(-8.42%)
Dec 22, 2022 0.3625 0.3625 0.3550 0.3550 17,786 +0.00(+0.00%)
Dec 21, 2022 0.3431 0.3550 0.3431 0.3550 8,000 +0.01(+1.43%)
Dec 19, 2022 0.3500 1 -0.03(-7.89%)
Dec 16, 2022 0.3663 0.3800 0.3251 0.3800 15,800 +0.05(+16.92%)
Dec 15, 2022 0.3813 0.3900 0.3250 0.3250 1,221 -0.00(-0.18%)
Dec 13, 2022 0.3256 0 -0.02(-6.97%)
Dec 09, 2022 0.3500 10 -0.05(-12.43%)
Dec 08, 2022 0.3997 0.3997 0.3997 0.3997 1,010 +0.02(+4.91%)
Dec 07, 2022 0.3810 0.3810 0.3810 0.3810 101 +0.05(+15.04%)
Dec 06, 2022 0.3312 0.3312 0.3312 0.3312 100 +0.01(+1.91%)
Dec 05, 2022 0.3250 0.3250 0.3250 0.3250 3,500 +0.00(+0.00%)
Dec 02, 2022 0.3250 0.3525 0.3250 0.3250 8,210 +0.00(+0.00%)
Dec 01, 2022 0.3700 0.3700 0.3111 0.3250 65,836 -0.03(-9.72%)
Nov 30, 2022 0.4000 0.4000 0.3600 0.3600 28,750 -0.02(-5.26%)
Nov 29, 2022 0.3052 0.3950 0.3000 0.3800 7,154 +0.02(+5.56%)
Nov 23, 2022 0.3600 1 +0.01(+2.86%)
Nov 22, 2022 0.3500 0.3600 0.2652 0.3500 17,647 +0.00(+0.00%)
Nov 21, 2022 0.3000 0.3995 0.2651 0.3500 3,928 -0.02(-5.46%)
Nov 18, 2022 0.3702 0.3702 0.3702 0.3702 6,990 -0.03(-7.45%)
Nov 17, 2022 0.4200 0.4200 0.3702 0.4000 11,334 +0.00(+0.00%)
Nov 16, 2022 0.4247 0.4247 0.3400 0.4000 9,927 +0.01(+3.25%)
Nov 15, 2022 0.3600 0.3874 0.3600 0.3874 2,300 -0.04(-9.91%)
Nov 09, 2022 0.4300 0 +0.01(+1.34%)
Nov 08, 2022 0.3922 0.4243 0.3699 0.4243 5,457 +0.05(+14.68%)
Nov 07, 2022 0.3982 0.3982 0.3700 0.3700 6,910 -0.03(-7.20%)
Nov 04, 2022 0.3915 0.3987 0.3915 0.3987 200 +0.03(+7.76%)
Nov 03, 2022 0.3800 0.3800 0.3700 0.3700 1,500 -0.01(-3.77%)
Nov 02, 2022 0.3700 0.3845 0.3700 0.3845 5,410 -0.02(-3.88%)
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.