U.S. Markets open in 2 hrs 25 mins

Acorn Energy, Inc. (ACFN)


Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.231-0.00 (-2.09%)
At close: 3:55PM EDT
People also watch
ACURADESACIWACFCAHPI
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 20170.250.250.230.230.2388,900
Jun 26, 20170.240.260.230.240.24104,400
Jun 23, 20170.260.260.240.240.2411,200
Jun 22, 20170.260.270.240.260.2624,000
Jun 21, 20170.270.270.250.260.2615,800
Jun 20, 20170.250.270.240.270.2742,800
Jun 19, 20170.270.270.240.250.25151,700
Jun 16, 20170.260.270.240.270.2749,400
Jun 15, 20170.260.270.250.250.257,700
Jun 14, 20170.260.260.240.260.2644,400
Jun 13, 20170.260.270.250.250.2525,100
Jun 12, 20170.270.280.260.260.2644,200
Jun 09, 20170.220.260.220.260.2645,400
Jun 08, 20170.270.270.230.260.2658,000
Jun 07, 20170.240.240.240.240.2443,500
Jun 06, 20170.240.240.220.240.2464,900
Jun 05, 20170.240.250.220.220.2234,900
Jun 02, 20170.210.240.210.230.2330,700
Jun 01, 20170.240.240.200.210.2190,000
May 31, 20170.220.240.220.240.2441,500
May 30, 20170.250.250.220.230.2330,100
May 26, 20170.250.250.220.250.2542,300
May 25, 20170.240.250.220.250.2524,400
May 24, 20170.250.250.210.240.2451,200
May 23, 20170.250.250.220.250.2562,300
May 22, 20170.260.280.240.250.2577,300
May 19, 20170.270.290.260.260.2621,200
May 18, 20170.290.290.260.280.2851,800
May 17, 20170.300.300.290.290.2920,300
May 16, 20170.290.310.280.300.3028,500
May 15, 20170.320.340.270.310.31108,600
May 12, 20170.280.320.280.320.3216,300
May 11, 20170.270.310.270.280.2840,900
May 10, 20170.300.300.260.280.2837,500
May 09, 20170.270.300.260.290.2956,900
May 08, 20170.260.300.260.290.2933,000
May 05, 20170.260.280.260.270.2736,600
May 04, 20170.280.290.260.260.2645,100
May 03, 20170.310.310.260.300.3052,300
May 02, 20170.310.310.300.310.31143,600
May 01, 20170.340.350.300.310.3141,600
Apr 28, 20170.350.370.300.350.3595,300
Apr 27, 20170.350.370.330.360.3660,500
Apr 26, 20170.340.350.330.340.3444,900
Apr 25, 20170.350.360.330.340.3484,800
Apr 24, 20170.350.360.350.350.3567,000
Apr 21, 20170.340.360.340.350.3538,400
Apr 20, 20170.350.360.340.350.359,300
Apr 19, 20170.360.360.340.340.3469,800
Apr 18, 20170.350.370.350.350.3517,300
Apr 17, 20170.380.400.350.370.3724,500
Apr 13, 20170.370.370.350.350.358,400
Apr 12, 20170.370.370.340.370.3733,800
Apr 11, 20170.360.370.340.370.3717,400
Apr 10, 20170.370.370.360.370.3744,400
Apr 07, 20170.350.370.340.360.3673,400
Apr 06, 20170.340.350.320.340.3453,900
Apr 05, 20170.360.370.320.320.3255,000
Apr 04, 20170.350.420.350.350.358,700
Apr 03, 20170.370.370.360.360.3668,300
Mar 31, 20170.350.370.340.360.3695,700
Mar 30, 20170.320.360.310.360.36165,300
Mar 29, 20170.330.340.310.330.3339,400
Mar 28, 20170.300.340.300.330.3334,400
Mar 27, 20170.320.340.270.300.3087,400
Mar 24, 20170.320.330.310.330.3343,100
Mar 23, 20170.320.320.290.320.3275,400
Mar 22, 20170.310.330.310.320.3219,700
Mar 21, 20170.320.330.310.310.3124,200
Mar 20, 20170.330.340.320.320.3233,800
Mar 17, 20170.330.340.310.320.3221,900
Mar 16, 20170.300.340.300.340.3455,100
Mar 15, 20170.340.340.300.330.3319,000
Mar 14, 20170.320.330.300.320.3273,800
Mar 13, 20170.340.340.320.330.3394,700
Mar 10, 20170.340.340.320.340.349,300
Mar 09, 20170.340.340.320.330.3311,500
Mar 08, 20170.340.360.330.340.3474,700
Mar 07, 20170.360.360.320.340.3449,200
Mar 06, 20170.350.360.320.360.3650,000
Mar 03, 20170.360.380.320.370.3732,900
Mar 02, 20170.340.360.320.350.3560,000
Mar 01, 20170.380.380.310.340.3480,500
Feb 28, 20170.400.400.360.360.3643,900
Feb 27, 20170.410.410.300.400.4047,100
Feb 24, 20170.390.390.360.380.3843,200
Feb 23, 20170.420.420.380.390.3978,700
Feb 22, 20170.410.460.390.400.40207,700
Feb 21, 20170.360.470.320.400.40161,500
Feb 17, 20170.300.360.270.360.3696,800
Feb 16, 20170.290.340.290.310.31207,200
Feb 15, 20170.290.290.280.280.28128,500
Feb 14, 20170.310.310.280.290.29122,800
Feb 13, 20170.340.350.250.310.31460,500
Feb 10, 20170.460.470.310.350.35381,400
Feb 09, 20170.470.480.450.450.4577,700
Feb 08, 20170.490.500.450.470.47175,700
Feb 07, 20170.530.560.460.470.47387,700
Feb 06, 20170.420.550.410.510.51834,600
Feb 03, 20170.350.400.340.390.39332,700
*Close price adjusted for dividends and splits.
Loading more data...