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 +0.30 (+2.90%)
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 (%)
Jul 29, 2016 0.2159 0.2400 0.2159 0.2300 88,289 +0.02(+6.98%)
Jul 28, 2016 0.2277 0.2300 0.2150 0.2150 70,100 -0.02(-10.42%)
Jul 27, 2016 0.2470 0.2470 0.2100 0.2400 46,660 +0.03(+14.29%)
Jul 26, 2016 0.2100 0.2100 0.2100 0.2100 35,020 -0.00(-1.67%)
Jul 25, 2016 0.2020 0.2136 0.2010 0.2136 15,800 -0.01(-5.08%)
Jul 22, 2016 0.2000 0.2280 0.2000 0.2250 81,552 +0.04(+24.45%)
Jul 21, 2016 0.1825 0.1900 0.1800 0.1808 9,292 +0.00(+0.44%)
Jul 20, 2016 0.1900 0.1900 0.1720 0.1800 56,625 +0.01(+4.65%)
Jul 19, 2016 0.1800 0.1800 0.1720 0.1720 20,472 -0.01(-4.50%)
Jul 18, 2016 0.1723 0.2000 0.1723 0.1801 18,786 +0.01(+4.53%)
Jul 15, 2016 0.1723 0.2000 0.1723 0.1723 19,548 -0.00(-1.54%)
Jul 14, 2016 0.1750 0.1750 0.1750 0.1750 4,184 -0.01(-2.78%)
Jul 13, 2016 0.2100 0.2100 0.1800 0.1800 2,000 -0.02(-10.00%)
Jul 12, 2016 0.1651 0.2490 0.1651 0.2000 53,808 +0.02(+11.11%)
Jul 11, 2016 0.1950 0.1950 0.1651 0.1800 65,407 +0.00(+0.00%)
Jul 08, 2016 0.1949 0.1750 0.1800 20,710 -0.01(-2.76%)
Jul 07, 2016 0.1850 0.1851 0.1850 0.1851 1,113 +0.00(+0.05%)
Jul 05, 2016 0.1850 0.1850 0.1850 0.1850 2,849 +0.00(+0.00%)
Jul 01, 2016 0.1850 0.1850 0.1850 0 -0.01(-7.48%)
Jun 30, 2016 0.1692 0.2000 0.1692 0.1999 30,433 -0.01(-4.28%)
Jun 29, 2016 0.1800 0.2089 0.1650 0.2089 12,871 +0.05(+30.48%)
Jun 28, 2016 0.1610 0.1610 0.1601 0.1601 4,399 +0.00(+0.06%)
Jun 27, 2016 0.1750 0.1800 0.1520 0.1600 259,880 -0.01(-6.10%)
Jun 24, 2016 0.1704 0.1704 0.1704 0.1704 4,345 -0.01(-5.33%)
Jun 23, 2016 0.1900 0.1900 0.1800 0.1800 52,845 -0.02(-7.69%)
Jun 21, 2016 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jun 20, 2016 0.1980 0.2000 0.1900 0.2000 6,210 +0.01(+5.26%)
Jun 17, 2016 0.1977 0.2000 0.1900 0.1900 4,700 +0.00(+0.00%)
Jun 16, 2016 0.1900 0.1900 0.1900 0.1900 504 -0.02(-9.52%)
Jun 15, 2016 0.2100 0.2100 0.1901 0.2100 23,825 +0.01(+2.70%)
Jun 13, 2016 0.2045 0.2045 0.2045 0 +0.02(+11.74%)
Jun 10, 2016 0.2359 0.2360 0.1830 0.1830 25,637 -0.03(-15.86%)
Jun 09, 2016 0.2221 0.2221 0.2175 0.2175 5,774 +0.00(+0.00%)
Jun 08, 2016 0.2175 0.2199 0.2175 0.2175 18,743 -0.01(-4.61%)
Jun 07, 2016 0.1985 0.2280 0.1901 0.2280 40,164 +0.04(+19.94%)
Jun 06, 2016 0.1860 0.2069 0.1860 0.1901 3,884 -0.03(-11.91%)
Jun 03, 2016 0.2055 0.2170 0.1846 0.2158 23,190 +0.01(+5.06%)
Jun 02, 2016 0.2055 0.2100 0.1846 0.2054 33,547 +0.00(+0.00%)
Jun 01, 2016 0.2318 0.2318 0.2046 0.2054 5,470 +0.00(+0.39%)
May 31, 2016 0.2238 0.2481 0.2045 0.2046 17,027 +0.00(+2.25%)
May 27, 2016 0.2001 0.2001 0.2001 0 +0.01(+5.26%)
May 26, 2016 0.2156 0.2180 0.1901 0.1901 10,050 -0.03(-13.20%)
May 25, 2016 0.2030 0.2190 0.1950 0.2190 38,346 -0.00(-0.45%)
May 24, 2016 0.2150 0.2200 0.2123 0.2200 8,755 +0.01(+2.33%)
May 23, 2016 0.2200 0.2256 0.2150 0.2150 14,015 -0.00(-0.51%)
May 20, 2016 0.2240 0.2440 0.2100 0.2161 30,230 +0.02(+8.00%)
May 19, 2016 0.2002 0.2299 0.2001 0.2001 11,150 -0.02(-9.05%)
May 18, 2016 0.2110 0.2399 0.2110 0.2200 36,945 +0.01(+4.76%)
May 17, 2016 0.2950 0.2950 0.2100 0.2100 31,877 -0.04(-16.00%)
May 16, 2016 0.2000 0.2900 0.2000 0.2500 255,809 +0.07(+38.81%)
May 13, 2016 0.2000 0.2000 0.1801 0.1801 39,055 +0.00(+0.06%)
May 12, 2016 0.1900 0.2000 0.1800 0.1800 39,968 -0.02(-9.95%)
May 11, 2016 0.2000 0.2000 0.1710 0.1999 53,601 -0.00(-0.05%)
May 10, 2016 0.1740 0.2100 0.1740 0.2000 73,548 -0.01(-4.76%)
May 09, 2016 0.2250 0.2390 0.2100 0.2100 21,981 -0.01(-5.83%)
May 06, 2016 0.2400 0.2400 0.2230 0.2230 6,240 -0.02(-7.04%)
May 05, 2016 0.2500 0.2500 0.2232 0.2399 14,933 -0.01(-2.08%)
May 04, 2016 0.2500 0.2600 0.2400 0.2450 48,029 +0.01(+2.17%)
May 03, 2016 0.2550 0.2550 0.2398 0.2398 845 -0.01(-2.90%)
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.