ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Acorn Energy Inc (OP: ACFN )

8.850 -0.050 (-0.56%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 25, 2024 8.940 8.950 8.850 8.850 900 -0.05(-0.56%)
Jul 23, 2024 8.900 115 -1.10(-11.00%)
Jul 17, 2024 10.00 159 +0.75(+8.11%)
Jul 16, 2024 9.400 9.550 8.650 9.250 3,440 +0.13(+1.43%)
Jul 15, 2024 8.400 9.120 8.400 9.120 3,051 +0.00(+0.00%)
Jul 12, 2024 9.120 9.120 9.120 9.120 500 +0.22(+2.47%)
Jul 10, 2024 8.900 7 +0.66(+8.01%)
Jul 09, 2024 8.150 9.080 8.100 8.240 3,249 -1.26(-13.26%)
Jul 05, 2024 9.500 18 -0.25(-2.56%)
Jun 28, 2024 9.750 40 +0.00(+0.00%)
Jun 26, 2024 9.750 8 +0.31(+3.28%)
Jun 25, 2024 9.000 9.440 8.650 9.440 1,828 +0.49(+5.47%)
Jun 21, 2024 8.950 50 -0.58(-6.09%)
Jun 18, 2024 9.530 34 -1.12(-10.52%)
Jun 17, 2024 10.03 10.65 8.900 10.65 4,772 +0.45(+4.41%)
Jun 13, 2024 10.20 15 -0.30(-2.85%)
Jun 12, 2024 10.50 10.50 10.50 10.50 384 -0.15(-1.42%)
Jun 11, 2024 10.45 10.75 10.35 10.65 3,197 +0.30(+2.90%)
Jun 10, 2024 10.35 10.40 10.35 10.35 846 -0.05(-0.48%)
Jun 07, 2024 10.45 10.45 10.40 10.40 1,306 +0.10(+0.97%)
Jun 06, 2024 10.16 10.30 10.16 10.30 1,292 -0.01(-0.10%)
Jun 05, 2024 10.06 10.50 10.06 10.31 14,110 +0.86(+9.10%)
Jun 04, 2024 9.440 9.580 9.300 9.450 3,959 -0.05(-0.53%)
Jun 03, 2024 9.300 9.570 9.250 9.500 2,055 -0.15(-1.55%)
May 31, 2024 10.08 10.08 9.620 9.650 1,031 -0.53(-5.21%)
May 30, 2024 10.20 10.20 10.12 10.18 656 +0.18(+1.80%)
May 29, 2024 10.00 10.00 10.00 10.00 403 +0.13(+1.32%)
May 28, 2024 9.800 9.870 9.400 9.870 918 +0.86(+9.54%)
May 24, 2024 9.990 10.04 9.010 9.010 1,692 -0.19(-2.07%)
May 23, 2024 9.365 9.365 9.200 9.200 645 -0.75(-7.54%)
May 22, 2024 9.600 9.950 8.690 9.950 2,874 +0.55(+5.85%)
May 20, 2024 9.400 0 -0.42(-4.28%)
May 17, 2024 9.500 9.820 9.500 9.820 714 -0.13(-1.31%)
May 16, 2024 9.000 9.950 9.000 9.950 780 -0.05(-0.50%)
May 15, 2024 9.835 10.00 9.000 10.00 1,014 +0.50(+5.26%)
May 14, 2024 9.500 9.500 9.500 9.500 2,428 +0.59(+6.62%)
May 13, 2024 9.500 9.910 8.910 8.910 576 -1.34(-13.07%)
May 09, 2024 10.25 56 +0.00(+0.00%)
May 08, 2024 9.990 10.90 9.727 10.25 3,640 +0.25(+2.50%)
May 07, 2024 10.88 10.99 9.990 10.00 2,725 -0.89(-8.17%)
May 06, 2024 9.000 10.89 9.000 10.89 1,387 +2.89(+36.13%)
May 02, 2024 8.000 116 -1.00(-11.11%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.