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

Acorn Energy Inc (OP: ACFN )

7.000 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 5.900 6.090 5.900 6.090 1,597 -0.21(-3.33%)
Dec 28, 2023 6.300 6.300 6.300 6.300 212 +0.00(+0.00%)
Dec 27, 2023 6.310 6.310 6.300 6.300 896 -0.02(-0.32%)
Dec 26, 2023 6.320 6.320 6.320 6.320 596 -0.08(-1.25%)
Dec 22, 2023 6.350 6.500 6.350 6.400 999 +0.05(+0.79%)
Dec 21, 2023 6.350 6.350 6.350 6.350 1,030 +0.00(+0.00%)
Dec 20, 2023 6.350 6.350 6.350 6.350 896 -0.02(-0.38%)
Dec 19, 2023 6.350 6.380 6.350 6.374 3,725 +0.27(+4.49%)
Dec 18, 2023 6.450 6.450 6.100 6.100 2,637 -0.40(-6.15%)
Dec 15, 2023 6.500 6.500 6.500 6.500 7,990 +0.00(+0.00%)
Dec 14, 2023 6.600 6.600 6.150 6.500 2,795 -0.20(-2.99%)
Dec 13, 2023 6.666 6.700 6.650 6.700 1,633 +0.00(+0.00%)
Dec 12, 2023 6.700 6.700 6.700 6.700 572 +0.05(+0.75%)
Dec 11, 2023 6.630 6.650 6.410 6.650 2,945 -0.45(-6.34%)
Dec 04, 2023 7.100 81 +0.20(+2.90%)
Dec 01, 2023 6.900 6.900 6.900 6.900 352 +0.00(+0.00%)
Nov 30, 2023 7.500 7.500 6.400 6.900 6,278 -0.53(-7.13%)
Nov 29, 2023 7.430 7.430 7.430 7.430 202 -0.02(-0.27%)
Nov 28, 2023 7.200 7.450 7.200 7.450 1,673 +0.04(+0.54%)
Nov 27, 2023 7.400 7.410 7.200 7.410 4,507 -0.19(-2.50%)
Nov 24, 2023 7.600 7.600 7.600 7.600 100 -0.15(-1.94%)
Nov 22, 2023 7.550 7.750 7.110 7.750 2,960 -0.34(-4.17%)
Nov 21, 2023 7.950 8.087 7.950 8.087 1,896 +0.59(+7.83%)
Nov 20, 2023 7.000 8.400 7.000 7.500 5,576 +0.00(+0.00%)
Nov 17, 2023 7.500 7.500 7.500 7.500 407 +0.25(+3.45%)
Nov 16, 2023 7.000 7.250 6.900 7.250 833 +0.30(+4.32%)
Nov 15, 2023 6.950 6.950 6.950 6.950 1,047 +0.20(+2.96%)
Nov 14, 2023 6.750 6.750 6.750 6.750 465 +0.05(+0.75%)
Nov 13, 2023 6.700 6.700 6.700 6.700 1,605 +0.00(+0.00%)
Nov 10, 2023 6.500 6.700 6.500 6.700 4,264 +0.70(+11.67%)
Nov 09, 2023 6.084 6.084 6.000 6.000 857 +0.80(+15.38%)
Nov 08, 2023 5.050 5.200 5.050 5.200 1,068 +0.15(+2.97%)
Nov 07, 2023 5.050 5.050 5.050 5.050 285 +0.00(+0.00%)
Nov 06, 2023 5.050 5.050 5.050 5.050 212 +0.00(+0.00%)
Nov 03, 2023 5.050 5.050 5.050 5.050 1,115 +0.00(+0.00%)
Nov 02, 2023 5.050 5.050 5.050 5.050 358 -0.05(-0.98%)
Nov 01, 2023 5.100 5.100 5.100 5.100 301 +0.14(+2.82%)
Oct 31, 2023 4.960 4.960 4.960 4.960 136 -0.04(-0.80%)
Oct 30, 2023 5.030 5.030 5.000 5.000 344 -0.05(-0.99%)
Oct 26, 2023 5.050 1 -0.05(-0.98%)
Oct 25, 2023 5.100 5.100 5.100 5.100 349 +0.10(+2.00%)
Oct 24, 2023 5.270 5.270 5.000 5.000 818 -0.21(-4.03%)
Oct 23, 2023 5.210 5.210 5.210 5.210 192 +0.00(+0.00%)
Oct 20, 2023 5.210 5.210 5.210 5.210 156 +0.00(+0.00%)
Oct 19, 2023 5.210 5.210 5.210 5.210 561 -0.29(-5.27%)
Oct 17, 2023 5.500 50 -0.60(-9.84%)
Oct 16, 2023 6.100 6.100 6.100 6.100 112 +0.00(+0.00%)
Oct 13, 2023 6.100 6.100 6.100 6.100 344 -0.01(-0.16%)
Oct 12, 2023 6.110 6.110 6.110 6.110 511 -0.14(-2.24%)
Oct 11, 2023 6.250 6.250 6.250 6.250 136 -0.12(-1.88%)
Oct 09, 2023 6.370 0 +0.07(+1.11%)
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.