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

Acorn Energy Inc (OP: ACFN )

10.65 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 11, 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 (%)
Feb 26, 2021 0.4650 0.5098 0.4620 0.5098 24,800 +0.02(+4.25%)
Feb 25, 2021 0.5150 0.5150 0.4890 0.4890 5,331 -0.03(-5.05%)
Feb 24, 2021 0.4621 0.5150 0.4621 0.5150 100,096 +0.04(+7.88%)
Feb 23, 2021 0.5000 0.5150 0.4774 0.4774 95,117 -0.02(-4.71%)
Feb 22, 2021 0.5300 0.5465 0.4910 0.5010 128,011 -0.03(-5.47%)
Feb 19, 2021 0.4911 0.5300 0.4911 0.5300 45,300 +0.02(+4.21%)
Feb 18, 2021 0.5200 0.5300 0.4910 0.5086 50,707 +0.02(+3.37%)
Feb 17, 2021 0.5405 0.5616 0.4920 0.4920 84,442 -0.05(-8.89%)
Feb 16, 2021 0.5600 0.5608 0.5350 0.5400 156,492 +0.00(+0.00%)
Feb 12, 2021 0.4890 0.6000 0.4890 0.5400 173,100 +0.04(+8.00%)
Feb 11, 2021 0.5000 0.5099 0.4895 0.5000 52,528 +0.00(+0.00%)
Feb 10, 2021 0.5200 0.6400 0.4801 0.5000 165,930 -0.01(-1.28%)
Feb 09, 2021 0.4951 0.5300 0.4800 0.5065 139,006 +0.01(+2.30%)
Feb 08, 2021 0.5200 0.5300 0.4951 0.4951 135,003 -0.02(-4.79%)
Feb 05, 2021 0.5150 0.5800 0.5000 0.5200 258,200 +0.02(+4.00%)
Feb 04, 2021 0.4900 0.5500 0.4845 0.5000 36,087 +0.01(+2.04%)
Feb 03, 2021 0.4900 0.5200 0.4800 0.4900 141,944 +0.00(+0.00%)
Feb 02, 2021 0.4800 0.5000 0.4800 0.4900 23,826 +0.01(+2.08%)
Feb 01, 2021 0.4890 0.5000 0.4800 0.4800 27,929 -0.02(-4.00%)
Jan 29, 2021 0.4900 0.5000 0.4450 0.5000 36,100 +0.04(+7.60%)
Jan 28, 2021 0.4478 0.5000 0.4478 0.4647 2,911 +0.01(+3.27%)
Jan 27, 2021 0.5000 0.5000 0.4300 0.4500 15,500 -0.04(-7.46%)
Jan 26, 2021 0.5000 0.5000 0.4750 0.4863 43,832 +0.01(+2.38%)
Jan 25, 2021 0.4700 0.6600 0.4100 0.4750 121,451 +0.01(+1.06%)
Jan 22, 2021 0.5000 0.5000 0.4700 0.4700 26,400 -0.03(-6.00%)
Jan 21, 2021 0.4700 0.5300 0.4700 0.5000 31,059 +0.03(+6.38%)
Jan 20, 2021 0.4825 0.4950 0.4700 0.4700 26,743 -0.02(-4.95%)
Jan 19, 2021 0.4800 0.5000 0.4700 0.4945 29,350 +0.02(+4.44%)
Jan 15, 2021 0.5000 0.5000 0.4500 0.4735 63,400 -0.02(-4.34%)
Jan 14, 2021 0.4500 0.5000 0.4120 0.4950 387,189 +0.06(+13.79%)
Jan 13, 2021 0.4400 0.4500 0.4200 0.4350 327,112 +0.02(+3.69%)
Jan 12, 2021 0.3950 0.4195 0.3851 0.4195 23,841 +0.03(+7.56%)
Jan 11, 2021 0.4000 0.4000 0.3810 0.3900 78,914 +0.02(+4.00%)
Jan 08, 2021 0.3850 0.4100 0.3750 0.3750 61,500 -0.03(-6.25%)
Jan 07, 2021 0.3851 0.4200 0.3851 0.4000 102,886 -0.01(-2.44%)
Jan 06, 2021 0.4000 0.4100 0.3851 0.4100 34,183 +0.01(+2.50%)
Jan 05, 2021 0.4000 0.4100 0.4000 0.4000 6,426 +0.01(+2.04%)
Jan 04, 2021 0.3909 0.4000 0.3730 0.3920 37,629 +0.02(+6.61%)
Dec 31, 2020 0.3677 0.3677 0.3677 92,220 -0.01(-3.24%)
Dec 30, 2020 0.4000 0.4033 0.3552 0.3800 92,220 -0.01(-2.56%)
Dec 29, 2020 0.3900 0.4000 0.3850 0.3900 40,401 +0.00(+0.00%)
Dec 28, 2020 0.4300 0.4300 0.3800 0.3900 43,097 -0.02(-6.02%)
Dec 24, 2020 0.4183 0.4183 0.4028 0.4150 32,500 -0.02(-5.57%)
Dec 23, 2020 0.4200 0.4400 0.4001 0.4395 34,492 +0.01(+2.33%)
Dec 22, 2020 0.3900 0.4400 0.3900 0.4295 17,495 +0.04(+9.15%)
Dec 21, 2020 0.4030 0.4100 0.3900 0.3935 54,547 -0.02(-4.02%)
Dec 18, 2020 0.3800 0.4500 0.3800 0.4100 56,900 +0.01(+2.50%)
Dec 17, 2020 0.3900 0.4000 0.3600 0.4000 46,004 +0.02(+5.26%)
Dec 16, 2020 0.4500 0.4500 0.3800 0.3800 43,524 -0.06(-13.64%)
Dec 15, 2020 0.4225 0.4500 0.4188 0.4400 48,860 +0.00(+0.00%)
Dec 14, 2020 0.4150 0.4500 0.4100 0.4400 13,890 +0.03(+6.02%)
Dec 11, 2020 0.4400 0.4500 0.4000 0.4150 42,600 -0.03(-5.68%)
Dec 10, 2020 0.4400 0.5000 0.4000 0.4400 118,740 +0.02(+5.01%)
Dec 09, 2020 0.3220 0.4500 0.3220 0.4190 616,313 +0.09(+28.53%)
Dec 08, 2020 0.3500 0.3500 0.3100 0.3260 40,311 +0.02(+5.50%)
Dec 07, 2020 0.3400 0.3500 0.3090 0.3090 22,798 +0.01(+2.15%)
Dec 04, 2020 0.3100 0.3200 0.3025 0.3025 10,500 +0.00(+0.83%)
Dec 03, 2020 0.3165 0.3197 0.2875 0.3000 335,784 -0.02(-5.27%)
Dec 02, 2020 0.3150 0.3284 0.3150 0.3167 12,839 -0.02(-6.72%)
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.