Acorn Energy Inc (OP: ACFN )
8.900
+0.660
(+8.01%)
Streaming Delayed Price
Updated: 2:23 PM EDT, Jul 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 10, 2024 | 8.900 | 8.900 | 8.800 | 8.900 | 1,108 | +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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Founder of collapsed hedge fund Archegos Capital is convicted in securities fraud scheme
- NBA agrees to terms on a new 11-year, $76 billion media rights deal, AP source says
- Millions still have no power days after Beryl struck Texas. Here's how it happened
- Astronauts confident Boeing space capsule can safely return them to Earth, despite failures
- Government fines Citigroup $136 million for failing to fix longstanding internal control issues
- Dozens were sickened with salmonella after drinking raw milk from a California farm
- Mexican president says his successor will build passenger train lines to US border
- Stock market today: S&P 500 tops 5,600 as Wall Street's record-breaking rally keeps rolling
- 26 million tons of clothing end up in China's landfills each year, propelled by fast fashion
- Seeking carbon-free power, Virginia utility considers small nuclear reactors
Most Read
- South Dakota-based Sanford Health to merge with Marshfield Clinic in Wisconsin • Business
- Minnesota sheep on the loose in Zumbrota evades police but not a cowboy's lasso • Business
- Kevin Costner's second 'Horizon' film pulled from theatrical release • Business
- University of Minnesota closing nurse practitioner clinic in downtown Minneapolis • Business
- Camelina is the crop of jet fuels and cleaner waters. But will farmers grow it? • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.