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

Acorn Energy Inc (OP: ACFN )

18.75 -0.04 (-0.20%)
Streaming Delayed Price Updated: 11:28 AM EST, Nov 29, 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 (%)
Nov 27, 2024 18.71 18.90 18.71 18.79 2,526 +0.29(+1.55%)
Nov 26, 2024 17.85 18.50 17.43 18.50 4,653 +0.05(+0.27%)
Nov 25, 2024 19.00 19.08 18.45 18.45 5,524 -0.74(-3.86%)
Nov 22, 2024 18.80 19.19 18.50 19.19 7,120 +1.19(+6.61%)
Nov 21, 2024 17.70 18.18 17.35 18.00 19,282 +0.65(+3.75%)
Nov 20, 2024 15.55 17.35 15.55 17.35 12,518 +1.95(+12.66%)
Nov 19, 2024 14.80 15.40 14.75 15.40 1,895 +0.52(+3.46%)
Nov 18, 2024 15.10 15.16 14.50 14.88 3,729 +0.48(+3.37%)
Nov 15, 2024 14.80 15.45 13.01 14.40 6,748 -0.80(-5.26%)
Nov 14, 2024 15.75 15.75 11.93 15.20 8,906 -1.31(-7.93%)
Nov 13, 2024 16.50 16.51 16.50 16.51 2,037 -0.34(-2.02%)
Nov 12, 2024 17.40 17.55 16.85 16.85 6,067 -0.20(-1.17%)
Nov 11, 2024 16.95 17.88 16.95 17.05 7,522 +0.10(+0.59%)
Nov 08, 2024 16.00 17.00 15.98 16.95 22,079 +1.14(+7.21%)
Nov 07, 2024 14.44 16.09 14.44 15.81 33,568 +1.70(+12.05%)
Nov 06, 2024 13.50 14.11 13.50 14.11 6,404 +0.61(+4.52%)
Nov 05, 2024 13.50 13.50 13.50 13.50 376 +0.30(+2.27%)
Nov 04, 2024 14.20 14.20 12.80 13.20 3,804 +0.17(+1.30%)
Nov 01, 2024 12.75 13.03 12.75 13.03 1,158 +0.03(+0.23%)
Oct 31, 2024 12.75 13.00 12.04 13.00 8,392 +0.25(+1.96%)
Oct 30, 2024 12.65 12.75 12.18 12.75 4,003 -0.25(-1.92%)
Oct 29, 2024 12.15 13.00 12.15 13.00 1,912 +0.00(+0.00%)
Oct 28, 2024 13.20 13.20 12.50 13.00 4,367 -0.20(-1.52%)
Oct 25, 2024 12.80 13.20 12.80 13.20 820 +0.39(+3.04%)
Oct 24, 2024 12.81 12.81 12.81 12.81 309 -0.19(-1.46%)
Oct 23, 2024 13.45 13.46 13.00 13.00 8,755 -0.60(-4.41%)
Oct 22, 2024 13.80 13.80 13.50 13.60 5,497 +0.10(+0.74%)
Oct 21, 2024 11.90 13.80 11.90 13.50 8,521 +1.95(+16.88%)
Oct 18, 2024 11.35 12.25 11.00 11.55 12,892 +0.20(+1.79%)
Oct 17, 2024 11.35 11.35 11.34 11.35 9,713 +0.07(+0.60%)
Oct 16, 2024 11.35 11.35 11.28 11.28 1,959 +0.37(+3.39%)
Oct 15, 2024 11.00 11.15 10.91 10.91 1,380 -0.44(-3.88%)
Oct 14, 2024 11.10 11.35 11.10 11.35 1,547 +0.45(+4.13%)
Oct 11, 2024 10.80 10.90 10.80 10.90 959 +0.00(+0.00%)
Oct 10, 2024 11.05 11.05 10.90 10.90 718 -0.25(-2.24%)
Oct 09, 2024 11.00 11.20 10.87 11.15 8,500 +0.25(+2.29%)
Oct 08, 2024 10.90 10.90 10.90 10.90 609 -0.05(-0.46%)
Oct 07, 2024 10.90 10.96 10.90 10.95 1,086 +0.57(+5.54%)
Oct 04, 2024 10.09 10.38 10.09 10.38 940 +0.38(+3.75%)
Oct 03, 2024 10.06 10.06 10.00 10.00 443 +0.02(+0.20%)
Oct 02, 2024 10.00 10.00 9.980 9.980 4,073 +0.08(+0.81%)
Oct 01, 2024 9.694 9.900 9.610 9.900 1,317 +0.00(+0.00%)
Sep 30, 2024 9.900 9.900 9.900 9.900 167 +0.20(+2.06%)
Sep 27, 2024 9.700 9.700 9.500 9.700 771 +0.08(+0.81%)
Sep 26, 2024 9.560 9.622 9.560 9.622 1,049 -0.13(-1.31%)
Sep 25, 2024 9.750 9.750 9.750 9.750 474 +0.00(+0.00%)
Sep 24, 2024 9.750 9.750 9.750 9.750 308 +0.11(+1.14%)
Sep 23, 2024 9.550 9.640 8.752 9.640 14,062 +0.09(+0.94%)
Sep 20, 2024 9.490 9.550 9.490 9.550 206 +0.10(+1.06%)
Sep 19, 2024 9.550 9.550 9.430 9.450 2,935 -0.45(-4.55%)
Sep 18, 2024 9.960 9.960 9.550 9.900 6,500 +0.45(+4.76%)
Sep 17, 2024 9.480 9.500 9.260 9.450 4,723 -0.05(-0.53%)
Sep 16, 2024 9.781 9.781 9.500 9.500 1,405 -0.48(-4.81%)
Sep 13, 2024 10.00 10.00 9.820 9.980 1,112 -0.22(-2.16%)
Sep 12, 2024 10.00 11.00 9.908 10.20 4,689 +0.90(+9.68%)
Sep 11, 2024 10.25 10.30 8.790 9.300 10,158 -0.70(-7.00%)
Sep 10, 2024 9.540 10.00 9.540 10.00 1,956 +0.42(+4.38%)
Sep 09, 2024 9.580 9.580 9.580 9.580 154 +0.08(+0.84%)
Sep 05, 2024 9.500 0 +0.00(+0.00%)
Sep 04, 2024 9.750 10.00 9.500 9.500 2,126 -0.05(-0.51%)
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.