Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acorn Energy Inc
(OP:
ACFN
)
11.35
UNCHANGED
Streaming Delayed Price
Updated: 11:20 AM EDT, Oct 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2024
10.00
10.00
9.549
9.549
1,199
-0.45(-4.51%)
Aug 30, 2024
10.99
10.99
10.00
10.00
4,966
+0.00(+0.02%)
Aug 29, 2024
10.50
10.52
9.998
9.998
3,710
-0.51(-4.87%)
Aug 28, 2024
10.52
10.52
10.51
10.51
200
-0.39(-3.58%)
Aug 27, 2024
10.53
10.90
10.03
10.90
4,641
-0.08(-0.73%)
Aug 23, 2024
10.98
27
+0.23(+2.14%)
Aug 22, 2024
10.75
10.75
10.75
10.75
309
+0.00(+0.00%)
Aug 20, 2024
10.75
100
+0.24(+2.28%)
Aug 19, 2024
10.75
10.75
10.51
10.51
4,090
-0.39(-3.58%)
Aug 16, 2024
10.44
10.96
10.43
10.90
8,809
+0.45(+4.31%)
Aug 14, 2024
10.45
45
+0.45(+4.50%)
Aug 13, 2024
9.935
10.00
9.935
10.00
265
+0.00(+0.00%)
Aug 12, 2024
9.700
10.00
9.700
10.00
1,454
+0.00(+0.00%)
Aug 09, 2024
9.650
10.00
9.600
10.00
1,930
+0.50(+5.26%)
Aug 08, 2024
9.926
10.00
9.500
9.500
7,806
+0.25(+2.70%)
Aug 07, 2024
8.850
9.250
8.850
9.250
1,327
+0.81(+9.60%)
Aug 06, 2024
8.450
8.450
8.100
8.440
1,700
-0.06(-0.71%)
Aug 05, 2024
8.250
8.500
8.148
8.500
417
+0.00(+0.00%)
Aug 02, 2024
8.500
8.500
8.500
8.500
400
+0.00(+0.00%)
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
.