Acorn Energy Inc (OP: ACFN )

16.95 +1.14 (+7.21%)
Streaming Delayed Price Updated: 3:42 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.