Other OTC - Delayed Quote USD

Acorn Energy, Inc. (ACFN)

8.25 -0.70 (-7.92%)
As of 12:47 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 7.70 8.25 7.70 8.25 8.25 2,203
Apr 24, 2024 8.95 8.95 8.95 8.95 8.95 -
Apr 23, 2024 7.83 8.95 7.83 8.95 8.95 4,800
Apr 22, 2024 7.50 7.85 7.22 7.50 7.50 4,600
Apr 19, 2024 7.00 7.00 7.00 7.00 7.00 -
Apr 18, 2024 7.00 7.00 7.00 7.00 7.00 200
Apr 17, 2024 6.81 6.81 6.81 6.81 6.81 400
Apr 16, 2024 6.80 6.80 6.80 6.80 6.80 100
Apr 15, 2024 7.20 7.20 7.20 7.20 7.20 -
Apr 12, 2024 7.20 7.20 7.20 7.20 7.20 -
Apr 11, 2024 7.20 7.20 7.20 7.20 7.20 100
Apr 10, 2024 7.20 7.20 7.20 7.20 7.20 200
Apr 9, 2024 7.25 7.25 7.25 7.25 7.25 -
Apr 8, 2024 7.15 7.25 7.15 7.25 7.25 1,300
Apr 5, 2024 7.15 7.64 7.15 7.50 7.50 5,100
Apr 4, 2024 7.14 7.15 7.14 7.15 7.15 600
Apr 3, 2024 7.05 7.15 7.05 7.14 7.14 2,600
Apr 2, 2024 7.15 7.15 7.15 7.15 7.15 -
Apr 1, 2024 7.15 7.15 7.15 7.15 7.15 200
Mar 28, 2024 7.00 7.00 6.40 7.00 7.00 1,900
Mar 27, 2024 7.30 7.30 7.30 7.30 7.30 -
Mar 26, 2024 7.30 7.30 7.30 7.30 7.30 -
Mar 25, 2024 7.30 7.30 7.30 7.30 7.30 300
Mar 22, 2024 7.25 7.25 7.25 7.25 7.25 700
Mar 21, 2024 7.75 7.75 7.25 7.25 7.25 1,900
Mar 20, 2024 7.50 7.55 7.50 7.55 7.55 1,000
Mar 19, 2024 6.65 6.65 6.65 6.65 6.65 -
Mar 18, 2024 7.75 7.75 6.65 6.65 6.65 5,500
Mar 15, 2024 7.89 7.95 7.89 7.95 7.95 300
Mar 14, 2024 7.90 7.95 7.90 7.90 7.90 600
Mar 13, 2024 7.80 7.98 7.80 7.95 7.95 2,500
Mar 12, 2024 7.50 7.86 7.22 7.86 7.86 2,100
Mar 11, 2024 6.75 7.25 6.05 7.25 7.25 6,800
Mar 8, 2024 7.19 7.19 7.08 7.10 7.10 1,800
Mar 7, 2024 6.45 7.20 6.45 7.00 7.00 7,700
Mar 6, 2024 6.04 6.20 6.04 6.20 6.20 4,100
Mar 5, 2024 6.05 6.05 6.04 6.04 6.04 700
Mar 4, 2024 6.02 6.02 6.02 6.02 6.02 100
Mar 1, 2024 6.02 6.02 6.02 6.02 6.02 -
Feb 29, 2024 6.02 6.02 6.02 6.02 6.02 -
Feb 28, 2024 6.02 6.02 6.01 6.02 6.02 2,500
Feb 27, 2024 6.20 6.20 6.02 6.02 6.02 1,300
Feb 26, 2024 6.21 6.21 6.21 6.21 6.21 100
Feb 23, 2024 6.21 6.21 6.21 6.21 6.21 100
Feb 22, 2024 6.21 6.21 6.21 6.21 6.21 300
Feb 21, 2024 6.00 6.21 6.00 6.21 6.21 1,300
Feb 20, 2024 6.05 6.05 6.05 6.05 6.05 900
Feb 16, 2024 6.00 6.00 6.00 6.00 6.00 1,100
Feb 15, 2024 5.85 5.85 5.85 5.85 5.85 -
Feb 14, 2024 5.87 5.87 5.85 5.85 5.85 3,900
Feb 13, 2024 5.76 5.76 5.76 5.76 5.76 -
Feb 12, 2024 5.95 5.95 5.76 5.76 5.76 1,400
Feb 9, 2024 6.15 6.15 6.15 6.15 6.15 400
Feb 8, 2024 6.15 6.15 6.05 6.05 6.05 500
Feb 7, 2024 6.00 6.00 6.00 6.00 6.00 -
Feb 6, 2024 6.00 6.00 6.00 6.00 6.00 -
Feb 5, 2024 6.00 6.00 6.00 6.00 6.00 -
Feb 2, 2024 6.05 6.05 6.00 6.00 6.00 1,200
Feb 1, 2024 6.00 6.00 6.00 6.00 6.00 -
Jan 31, 2024 6.00 6.00 6.00 6.00 6.00 10,400
Jan 30, 2024 6.10 6.10 5.80 6.00 6.00 1,000
Jan 29, 2024 6.00 6.25 6.00 6.25 6.25 500
Jan 26, 2024 6.25 6.28 6.10 6.10 6.10 1,000
Jan 25, 2024 6.10 6.10 6.10 6.10 6.10 -
Jan 24, 2024 6.10 6.10 6.10 6.10 6.10 -
Jan 23, 2024 6.10 6.10 6.10 6.10 6.10 -
Jan 22, 2024 6.10 6.10 6.10 6.10 6.10 300
Jan 19, 2024 6.35 6.35 5.92 5.99 5.99 700
Jan 18, 2024 6.35 6.35 6.35 6.35 6.35 1,300
Jan 17, 2024 6.70 6.70 6.50 6.50 6.50 400
Jan 16, 2024 7.00 7.00 7.00 7.00 7.00 400
Jan 12, 2024 6.75 6.75 6.75 6.75 6.75 1,700
Jan 11, 2024 6.70 6.70 6.70 6.70 6.70 -
Jan 10, 2024 6.70 6.70 6.70 6.70 6.70 -
Jan 9, 2024 6.70 6.70 6.50 6.70 6.70 2,200
Jan 8, 2024 6.35 6.35 6.35 6.35 6.35 -
Jan 5, 2024 6.35 6.35 6.35 6.35 6.35 -
Jan 4, 2024 6.35 6.35 6.35 6.35 6.35 300
Jan 3, 2024 6.25 7.00 6.25 7.00 7.00 1,600
Jan 2, 2024 6.36 6.65 6.36 6.65 6.65 2,300
Dec 29, 2023 5.90 6.09 5.90 6.09 6.09 1,600
Dec 28, 2023 6.30 6.30 6.30 6.30 6.30 200
Dec 27, 2023 6.31 6.31 6.30 6.30 6.30 900
Dec 26, 2023 6.32 6.32 6.32 6.32 6.32 600
Dec 22, 2023 6.35 6.50 6.35 6.40 6.40 1,000
Dec 21, 2023 6.35 6.35 6.35 6.35 6.35 1,000
Dec 20, 2023 6.35 6.35 6.35 6.35 6.35 900
Dec 19, 2023 6.35 6.38 6.35 6.37 6.37 3,700
Dec 18, 2023 6.45 6.45 6.10 6.10 6.10 2,600
Dec 15, 2023 6.50 6.50 6.50 6.50 6.50 8,000
Dec 14, 2023 6.60 6.60 6.15 6.50 6.50 2,800
Dec 13, 2023 6.67 6.70 6.65 6.70 6.70 1,600
Dec 12, 2023 6.70 6.70 6.70 6.70 6.70 600
Dec 11, 2023 6.63 6.65 6.41 6.65 6.65 2,900
Dec 8, 2023 7.10 7.10 7.10 7.10 7.10 -
Dec 7, 2023 7.10 7.10 7.10 7.10 7.10 -
Dec 6, 2023 7.10 7.10 7.10 7.10 7.10 -
Dec 5, 2023 7.10 7.10 7.10 7.10 7.10 -
Dec 4, 2023 7.10 7.12 7.10 7.10 7.10 4,800
Dec 1, 2023 6.90 6.90 6.90 6.90 6.90 400
Nov 30, 2023 7.50 7.50 6.40 6.90 6.90 6,300
Nov 29, 2023 7.43 7.43 7.43 7.43 7.43 200
Nov 28, 2023 7.40 7.45 7.20 7.45 7.45 1,700
Nov 27, 2023 7.40 7.41 7.20 7.41 7.41 4,500
Nov 24, 2023 7.60 7.60 7.60 7.60 7.60 100
Nov 22, 2023 7.55 7.75 7.11 7.75 7.75 3,000
Nov 21, 2023 7.95 8.09 7.95 8.09 8.09 1,900
Nov 20, 2023 7.00 8.40 7.00 7.50 7.50 5,600
Nov 17, 2023 7.50 7.50 7.50 7.50 7.50 400
Nov 16, 2023 6.90 7.25 6.90 7.25 7.25 800
Nov 15, 2023 6.95 6.95 6.95 6.95 6.95 1,000
Nov 14, 2023 6.75 6.75 6.75 6.75 6.75 500
Nov 13, 2023 6.70 6.70 6.70 6.70 6.70 1,600
Nov 10, 2023 6.50 6.70 6.50 6.70 6.70 4,300
Nov 9, 2023 6.08 6.08 6.00 6.00 6.00 900
Nov 8, 2023 5.05 5.20 5.05 5.20 5.20 1,100
Nov 7, 2023 5.05 5.05 5.05 5.05 5.05 300
Nov 6, 2023 5.05 5.05 5.05 5.05 5.05 200
Nov 3, 2023 5.05 5.05 5.05 5.05 5.05 1,100
Nov 2, 2023 5.05 5.05 5.05 5.05 5.05 400
Nov 1, 2023 5.10 5.10 5.10 5.10 5.10 300
Oct 31, 2023 4.96 4.96 4.96 4.96 4.96 100
Oct 30, 2023 5.03 5.03 5.00 5.00 5.00 300
Oct 27, 2023 5.05 5.05 5.05 5.05 5.05 -
Oct 26, 2023 5.05 5.05 5.05 5.05 5.05 200
Oct 25, 2023 5.10 5.10 5.10 5.10 5.10 300
Oct 24, 2023 5.27 5.27 5.00 5.00 5.00 800
Oct 23, 2023 5.21 5.21 5.21 5.21 5.21 200
Oct 20, 2023 5.21 5.21 5.21 5.21 5.21 200
Oct 19, 2023 5.21 5.21 5.21 5.21 5.21 600
Oct 18, 2023 5.50 5.50 5.50 5.50 5.50 -
Oct 17, 2023 6.10 6.10 4.50 5.50 5.50 2,300
Oct 16, 2023 6.10 6.10 6.10 6.10 6.10 100
Oct 13, 2023 6.10 6.10 6.10 6.10 6.10 300
Oct 12, 2023 6.11 6.11 6.11 6.11 6.11 500
Oct 11, 2023 6.25 6.25 6.25 6.25 6.25 100
Oct 10, 2023 6.37 6.37 6.37 6.37 6.37 -
Oct 9, 2023 6.28 6.37 6.28 6.37 6.37 200
Oct 6, 2023 6.36 6.36 6.30 6.30 6.30 300
Oct 5, 2023 6.30 6.30 6.30 6.30 6.30 300
Oct 4, 2023 6.25 6.25 6.25 6.25 6.25 300
Oct 3, 2023 6.34 6.34 6.34 6.34 6.34 -
Oct 2, 2023 6.34 6.34 6.34 6.34 6.34 200
Sep 29, 2023 6.25 6.25 6.25 6.25 6.25 300
Sep 28, 2023 6.45 6.48 6.45 6.48 6.48 1,700
Sep 27, 2023 6.47 6.47 6.47 6.47 6.47 -
Sep 26, 2023 6.47 6.47 6.47 6.47 6.47 200
Sep 25, 2023 6.52 6.53 6.51 6.51 6.51 2,400
Sep 22, 2023 6.55 6.55 6.55 6.55 6.55 100
Sep 21, 2023 6.55 6.55 6.55 6.55 6.55 900
Sep 20, 2023 7.00 7.00 6.55 6.55 6.55 700
Sep 19, 2023 6.95 6.95 6.95 6.95 6.95 100
Sep 18, 2023 6.95 7.00 6.95 6.95 6.95 1,300
Sep 15, 2023 6.52 6.52 6.52 6.52 6.52 1,100
Sep 14, 2023 7.48 7.48 7.48 7.48 7.48 1,100
Sep 13, 2023 6.61 7.00 6.28 6.55 6.55 3,600
Sep 12, 2023 7.00 7.00 5.80 6.38 6.38 4,300
Sep 11, 2023 7.92 7.92 7.00 7.00 7.00 700
Sep 8, 2023 1:16 Stock Splits
Sep 8, 2023 7.05 8.50 7.05 7.87 7.87 1,100
Sep 7, 2023 0.38 0.50 0.37 0.44 0.44 919,700
Sep 6, 2023 0.36 0.37 0.36 0.36 0.36 4,800
Sep 5, 2023 0.39 0.39 0.36 0.36 0.36 17,500
Sep 1, 2023 0.37 0.38 0.37 0.38 0.38 15,500
Aug 31, 2023 0.37 0.37 0.36 0.36 0.36 13,500
Aug 30, 2023 0.36 0.37 0.36 0.37 0.37 1,800
Aug 29, 2023 0.37 0.38 0.36 0.36 0.36 2,000
Aug 28, 2023 0.37 0.37 0.37 0.37 0.37 1,000
Aug 25, 2023 0.36 0.36 0.36 0.36 0.36 200
Aug 24, 2023 0.36 0.38 0.34 0.38 0.38 1,100
Aug 23, 2023 0.33 0.38 0.33 0.38 0.38 600
Aug 22, 2023 0.36 0.36 0.36 0.36 0.36 -
Aug 21, 2023 0.35 0.39 0.35 0.36 0.36 75,400
Aug 18, 2023 0.34 0.36 0.34 0.36 0.36 600
Aug 17, 2023 0.34 0.34 0.31 0.31 0.31 37,800
Aug 16, 2023 0.34 0.36 0.34 0.36 0.36 17,900
Aug 15, 2023 0.32 0.34 0.32 0.34 0.34 3,200
Aug 14, 2023 0.32 0.36 0.32 0.32 0.32 2,500
Aug 11, 2023 0.37 0.37 0.34 0.35 0.35 106,500
Aug 10, 2023 0.31 0.37 0.31 0.35 0.35 47,700
Aug 9, 2023 0.28 0.30 0.28 0.30 0.30 800
Aug 8, 2023 0.28 0.29 0.28 0.28 0.28 8,700
Aug 7, 2023 0.29 0.31 0.29 0.30 0.30 13,400
Aug 4, 2023 0.26 0.30 0.25 0.30 0.30 52,700
Aug 3, 2023 0.30 0.30 0.25 0.30 0.30 63,900
Aug 2, 2023 0.31 0.31 0.31 0.31 0.31 100
Aug 1, 2023 0.31 0.31 0.29 0.31 0.31 16,400
Jul 31, 2023 0.32 0.32 0.31 0.31 0.31 7,700
Jul 28, 2023 0.31 0.31 0.31 0.31 0.31 100
Jul 27, 2023 0.31 0.31 0.31 0.31 0.31 16,500
Jul 26, 2023 0.30 0.30 0.27 0.29 0.29 24,000
Jul 25, 2023 0.29 0.29 0.29 0.29 0.29 -
Jul 24, 2023 0.32 0.33 0.29 0.29 0.29 31,200
Jul 21, 2023 0.29 0.31 0.29 0.31 0.31 1,100
Jul 20, 2023 0.32 0.32 0.32 0.32 0.32 -
Jul 19, 2023 0.29 0.32 0.29 0.32 0.32 152,200
Jul 18, 2023 0.33 0.33 0.33 0.33 0.33 1,100
Jul 17, 2023 0.33 0.33 0.33 0.33 0.33 1,000
Jul 14, 2023 0.33 0.33 0.33 0.33 0.33 1,000
Jul 13, 2023 0.33 0.33 0.33 0.33 0.33 1,400
Jul 12, 2023 0.33 0.33 0.33 0.33 0.33 1,000
Jul 11, 2023 0.32 0.32 0.32 0.32 0.32 900
Jul 10, 2023 0.33 0.33 0.32 0.32 0.32 2,900
Jul 7, 2023 0.33 0.33 0.32 0.32 0.32 16,000
Jul 6, 2023 0.32 0.32 0.32 0.32 0.32 29,200
Jul 5, 2023 0.32 0.32 0.32 0.32 0.32 1,100
Jul 3, 2023 0.32 0.36 0.32 0.34 0.34 36,800
Jun 30, 2023 0.32 0.32 0.32 0.32 0.32 100
Jun 29, 2023 0.32 0.32 0.31 0.31 0.31 14,700
Jun 28, 2023 0.31 0.31 0.31 0.31 0.31 10,200
Jun 27, 2023 0.31 0.31 0.31 0.31 0.31 200
Jun 26, 2023 0.31 0.31 0.31 0.31 0.31 1,000
Jun 23, 2023 0.31 0.32 0.31 0.31 0.31 10,800
Jun 22, 2023 0.31 0.32 0.31 0.31 0.31 16,300
Jun 21, 2023 0.31 0.31 0.31 0.31 0.31 700
Jun 20, 2023 0.31 0.31 0.31 0.31 0.31 -
Jun 16, 2023 0.31 0.31 0.31 0.31 0.31 20,800
Jun 15, 2023 0.31 0.31 0.31 0.31 0.31 200
Jun 14, 2023 0.31 0.31 0.31 0.31 0.31 24,400
Jun 13, 2023 0.32 0.32 0.31 0.31 0.31 5,100
Jun 12, 2023 0.30 0.30 0.30 0.30 0.30 18,500
Jun 9, 2023 0.30 0.32 0.25 0.32 0.32 48,300
Jun 8, 2023 0.30 0.30 0.30 0.30 0.30 200
Jun 7, 2023 0.30 0.31 0.30 0.30 0.30 9,100
Jun 6, 2023 0.31 0.31 0.31 0.31 0.31 1,000
Jun 5, 2023 0.30 0.31 0.30 0.31 0.31 3,600
Jun 2, 2023 0.29 0.30 0.28 0.30 0.30 52,800
Jun 1, 2023 0.28 0.29 0.28 0.28 0.28 7,900
May 31, 2023 0.30 0.31 0.28 0.31 0.31 19,900
May 30, 2023 0.30 0.32 0.28 0.32 0.32 40,300
May 26, 2023 0.30 0.31 0.28 0.28 0.28 10,400
May 25, 2023 0.32 0.32 0.30 0.30 0.30 3,100
May 24, 2023 0.30 0.32 0.29 0.32 0.32 700
May 23, 2023 0.31 0.31 0.31 0.31 0.31 -
May 22, 2023 0.30 0.31 0.30 0.31 0.31 300
May 19, 2023 0.28 0.31 0.28 0.30 0.30 1,400
May 18, 2023 0.31 0.32 0.30 0.31 0.31 13,400
May 17, 2023 0.28 0.31 0.28 0.30 0.30 11,600
May 16, 2023 0.28 0.28 0.28 0.28 0.28 100
May 15, 2023 0.32 0.32 0.28 0.30 0.30 73,800
May 12, 2023 0.32 0.33 0.28 0.32 0.32 36,300
May 11, 2023 0.31 0.32 0.30 0.30 0.30 93,100
May 10, 2023 0.25 0.34 0.25 0.34 0.34 1,200
May 9, 2023 0.32 0.34 0.30 0.34 0.34 7,500
May 8, 2023 0.30 0.34 0.30 0.34 0.34 157,300
May 5, 2023 0.34 0.34 0.32 0.32 0.32 2,600
May 4, 2023 0.30 0.37 0.30 0.35 0.35 31,100
May 3, 2023 0.30 0.33 0.30 0.33 0.33 1,200
May 2, 2023 0.34 0.35 0.34 0.34 0.34 1,300
May 1, 2023 0.32 0.35 0.30 0.35 0.35 32,500
Apr 28, 2023 0.35 0.37 0.33 0.35 0.35 32,700
Apr 27, 2023 0.34 0.36 0.31 0.35 0.35 49,700
Apr 26, 2023 0.34 0.34 0.34 0.34 0.34 2,000
Apr 25, 2023 0.37 0.37 0.32 0.36 0.36 36,700

Related Tickers

MINDP MIND Technology, Inc.
8.36
-6.12%
 
KRKNF Kraken Robotics Inc.
0.7580
-0.25%
 
MIND MIND Technology, Inc.
4.1000
0.00%
 
AWIN AERWINS Technologies Inc.
2.6053
-6.28%
 
MVIS MicroVision, Inc.
1.4150
-1.05%