Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Acorn Energy Inc (OP: ACFN )

15.00 +0.60 (+4.17%)

Streaming Delayed Price Updated: 12:11 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.