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

Acorn Energy Inc (OP: ACFN )

9.820 -0.130 (-1.31%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 17, 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, 2023 0.2997 0.3068 0.2800 0.3068 19,901 -0.01(-3.94%)
May 30, 2023 0.3078 0.3195 0.2801 0.3194 40,301 +0.04(+14.07%)
May 26, 2023 0.2960 0.3050 0.2800 0.2800 10,437 -0.02(-6.82%)
May 25, 2023 0.3195 0.3195 0.3005 0.3005 3,124 -0.02(-5.95%)
May 24, 2023 0.3048 0.3195 0.2900 0.3195 700 +0.01(+2.77%)
May 22, 2023 0.3109 0 +0.01(+2.84%)
May 19, 2023 0.2800 0.3109 0.2800 0.3023 1,391 -0.01(-2.77%)
May 18, 2023 0.3097 0.3195 0.3023 0.3109 13,355 +0.01(+2.44%)
May 17, 2023 0.2850 0.3097 0.2850 0.3035 11,634 +0.02(+6.49%)
May 16, 2023 0.2850 0.2850 0.2850 0.2850 100 -0.01(-3.39%)
May 15, 2023 0.3200 0.3200 0.2800 0.2950 73,755 -0.03(-7.81%)
May 12, 2023 0.3199 0.3299 0.2750 0.3200 36,286 +0.02(+6.67%)
May 11, 2023 0.3078 0.3197 0.3000 0.3000 93,056 -0.04(-11.76%)
May 10, 2023 0.2501 0.3400 0.2501 0.3400 1,191 +0.00(+0.15%)
May 09, 2023 0.3201 0.3400 0.3001 0.3395 7,500 -0.00(-0.15%)
May 08, 2023 0.3000 0.3400 0.3000 0.3400 157,339 +0.02(+6.25%)
May 05, 2023 0.3410 0.3410 0.3200 0.3200 2,550 -0.03(-9.22%)
May 04, 2023 0.3001 0.3700 0.3001 0.3525 31,124 +0.02(+6.82%)
May 03, 2023 0.3001 0.3300 0.3001 0.3300 1,200 -0.01(-2.94%)
May 02, 2023 0.3351 0.3525 0.3351 0.3400 1,300 -0.01(-2.86%)
May 01, 2023 0.3200 0.3500 0.3001 0.3500 32,463 +0.00(+0.00%)
Apr 28, 2023 0.3450 0.3700 0.3325 0.3500 32,700 +0.00(+0.00%)
Apr 27, 2023 0.3400 0.3625 0.3104 0.3500 49,695 +0.01(+2.94%)
Apr 26, 2023 0.3400 0.3400 0.3400 0.3400 2,000 -0.02(-4.90%)
Apr 25, 2023 0.3650 0.3650 0.3203 0.3575 36,711 +0.00(+0.70%)
Apr 24, 2023 0.3297 0.3600 0.3275 0.3550 60,002 +0.03(+10.94%)
Apr 21, 2023 0.3112 0.3297 0.3112 0.3200 23,790 -0.02(-5.74%)
Apr 20, 2023 0.2913 0.3395 0.2755 0.3395 35,833 +0.07(+24.59%)
Apr 19, 2023 0.3303 0.3303 0.2600 0.2725 404,053 -0.09(-24.31%)
Apr 18, 2023 0.3350 0.3600 0.3350 0.3600 1,809 +0.04(+12.50%)
Apr 17, 2023 0.3112 0.3400 0.3100 0.3200 12,781 +0.01(+3.23%)
Apr 14, 2023 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Apr 13, 2023 0.3300 0.3300 0.3100 0.3100 33,615 +0.00(+0.00%)
Apr 11, 2023 0.3100 30 +0.01(+1.64%)
Apr 10, 2023 0.3700 0.3700 0.3050 0.3050 30,060 -0.03(-7.58%)
Apr 06, 2023 0.3300 0.3300 0.3000 0.3300 34,199 +0.02(+6.11%)
Apr 05, 2023 0.3275 0.3275 0.3110 0.3110 25,830 -0.01(-2.81%)
Apr 04, 2023 0.3100 0.3200 0.3100 0.3200 28,395 -0.01(-3.03%)
Apr 03, 2023 0.3500 0.3648 0.3300 0.3300 23,150 -0.04(-10.81%)
Mar 31, 2023 0.3312 0.3700 0.3312 0.3700 10,375 +0.00(+0.00%)
Mar 30, 2023 0.3900 0.3900 0.3600 0.3700 17,895 +0.00(+0.00%)
Mar 29, 2023 0.3900 0.3900 0.3700 0.3700 18,187 -0.02(-5.13%)
Mar 28, 2023 0.3500 0.3900 0.3500 0.3900 4,662 +0.04(+11.27%)
Mar 27, 2023 0.3450 0.3793 0.3350 0.3505 35,027 +0.03(+9.53%)
Mar 24, 2023 0.3000 0.3300 0.3000 0.3200 243,408 +0.02(+4.92%)
Mar 23, 2023 0.2800 0.3050 0.2650 0.3050 153,935 +0.02(+5.17%)
Mar 22, 2023 0.3000 0.3200 0.2899 0.2900 908,559 -0.01(-3.33%)
Mar 21, 2023 0.3000 0.3300 0.2900 0.3000 148,943 +0.00(+0.00%)
Mar 20, 2023 0.3100 0.3425 0.2950 0.3000 188,748 -0.05(-14.29%)
Mar 17, 2023 0.3400 0.3500 0.3400 0.3500 10,500 +0.00(+0.00%)
Mar 16, 2023 0.3300 0.3500 0.3100 0.3500 122,138 +0.01(+2.19%)
Mar 15, 2023 0.3425 0.3463 0.3425 0.3425 5,563 -0.03(-7.43%)
Mar 14, 2023 0.3500 0.3700 0.3500 0.3700 21,965 +0.02(+5.71%)
Mar 13, 2023 0.3695 0.3695 0.3500 0.3500 5,022 -0.04(-10.26%)
Mar 10, 2023 0.3900 0.3900 0.3900 0.3900 200 -0.01(-2.26%)
Mar 09, 2023 0.3708 0.3990 0.3708 0.3990 610 +0.06(+16.50%)
Mar 08, 2023 0.3150 0.3600 0.3150 0.3425 5,464 -0.02(-4.86%)
Mar 07, 2023 0.3150 0.3600 0.3150 0.3600 2,950 +0.04(+13.39%)
Mar 03, 2023 0.3175 0 -0.00(-0.78%)
Mar 02, 2023 0.3763 0.3763 0.3200 0.3200 4,137 +0.02(+6.67%)
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.