ACFN - Acorn Energy, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20190.31000.31000.31000.31000.3100100
Jul 15, 20190.34000.36000.33000.35000.350025,100
Jul 12, 20190.31000.32000.31000.32000.32005,900
Jul 11, 20190.31000.32000.31000.32000.32001,600
Jul 10, 20190.31000.31000.31000.31000.31004,200
Jul 09, 20190.34000.34000.33000.33000.330023,400
Jul 08, 20190.34000.34000.34000.34000.3400-
Jul 05, 20190.34000.34000.34000.34000.34003,200
Jul 03, 20190.34000.34000.29000.34000.340022,300
Jul 02, 20190.34000.34000.32000.33000.330016,600
Jul 01, 20190.30000.33000.30000.33000.33006,400
Jun 28, 20190.34000.34000.30000.30000.300034,600
Jun 27, 20190.33000.36000.30000.32000.3200155,900
Jun 26, 20190.27000.30000.27000.29000.290036,800
Jun 25, 20190.27000.27000.27000.27000.2700106,900
Jun 24, 20190.26000.28000.26000.28000.280041,100
Jun 21, 20190.26000.31000.26000.26000.2600120,100
Jun 20, 20190.26000.26000.26000.26000.260051,900
Jun 19, 20190.27000.27000.26000.26000.260012,200
Jun 18, 20190.26000.28000.26000.28000.280045,700
Jun 17, 20190.25000.27000.25000.26000.26009,000
Jun 14, 20190.26000.27000.25000.25000.250058,900
Jun 13, 20190.26000.27000.25000.26000.260036,200
Jun 12, 20190.25000.26000.25000.25000.250011,900
Jun 11, 20190.26000.26000.25000.25000.25002,400
Jun 10, 20190.26000.26000.26000.26000.26001,400
Jun 07, 20190.33000.33000.33000.33000.33003,000
Jun 06, 20190.25000.27000.25000.26000.260031,900
Jun 05, 20190.26000.26000.25000.25000.250058,900
Jun 04, 20190.28000.28000.26000.26000.260029,600
Jun 03, 20190.26000.29000.26000.29000.29004,100
May 31, 20190.30000.30000.26000.30000.3000146,000
May 30, 20190.30000.32000.30000.32000.320016,700
May 29, 20190.28000.30000.28000.30000.3000381,100
May 28, 20190.27000.29000.27000.29000.290035,400
May 24, 20190.28000.30000.28000.28000.28006,600
May 23, 20190.28000.31000.28000.28000.280067,800
May 22, 20190.25000.28000.25000.28000.28007,000
May 21, 20190.29000.29000.29000.29000.2900100
May 20, 20190.28000.31000.25000.29000.290018,800
May 17, 20190.30000.30000.30000.30000.3000201,000
May 16, 20190.31000.31000.31000.31000.3100300
May 15, 20190.32000.32000.32000.32000.3200-
May 14, 20190.32000.32000.30000.32000.320021,200
May 13, 20190.28000.32000.28000.32000.320067,700
May 10, 20190.30000.32000.28000.32000.320025,500
May 09, 20190.30000.33000.30000.33000.33001,800
May 08, 20190.28000.34000.28000.34000.34006,100
May 07, 20190.28000.28000.28000.28000.28003,400
May 06, 20190.30000.30000.28000.28000.280063,300
May 03, 20190.30000.31000.30000.30000.300013,800
May 02, 20190.29000.29000.29000.29000.2900200
May 01, 20190.32000.32000.29000.31000.31004,100
Apr 30, 20190.31000.32000.29000.29000.29005,800
Apr 29, 20190.33000.33000.29000.31000.310012,600
Apr 26, 20190.31000.31000.31000.31000.31009,400
Apr 25, 20190.31000.31000.30000.30000.300012,500
Apr 24, 20190.29000.31000.29000.30000.300019,600
Apr 23, 20190.31000.31000.29000.29000.290021,000
Apr 22, 20190.30000.31000.29000.30000.300017,500
Apr 18, 20190.32000.33000.30000.32000.320041,400
Apr 17, 20190.30000.32000.30000.32000.320029,800
Apr 16, 20190.33000.33000.33000.33000.33001,000
Apr 15, 20190.34000.36000.30000.30000.300042,600
Apr 12, 20190.30000.35000.30000.35000.350013,000
Apr 11, 20190.31000.33000.31000.31000.31003,700
Apr 10, 20190.34000.34000.30000.33000.330019,200
Apr 09, 20190.33000.35000.33000.35000.35007,800
Apr 08, 20190.34000.34000.34000.34000.34001,600
Apr 05, 20190.33000.34000.33000.33000.330046,000
Apr 04, 20190.31000.32000.30000.30000.300020,900
Apr 03, 20190.30000.32000.30000.32000.32008,500
Apr 02, 20190.30000.32000.30000.31000.31001,700
Apr 01, 20190.30000.32000.30000.32000.320025,900
Mar 29, 20190.31000.32000.31000.32000.3200200
Mar 28, 20190.32000.32000.32000.32000.32001,600
Mar 27, 20190.34000.34000.34000.34000.3400300
Mar 26, 20190.35000.35000.32000.32000.3200500
Mar 25, 20190.32000.35000.30000.35000.350025,500
Mar 22, 20190.34000.34000.34000.34000.3400200
Mar 21, 20190.34000.34000.31000.34000.340017,100
Mar 20, 20190.31000.34000.31000.34000.340015,200
Mar 19, 20190.31000.31000.31000.31000.3100800
Mar 18, 20190.31000.31000.31000.31000.31001,300
Mar 15, 20190.33000.33000.32000.32000.32004,500
Mar 14, 20190.37000.37000.37000.37000.3700-
Mar 13, 20190.34000.37000.31000.37000.37008,700
Mar 12, 20190.34000.34000.31000.34000.34001,300
Mar 11, 20190.34000.37000.31000.37000.370053,500
Mar 08, 20190.37000.37000.34000.34000.34002,800
Mar 07, 20190.30000.34000.29000.34000.340020,200
Mar 06, 20190.34000.34000.29000.30000.300021,800
Mar 05, 20190.31000.31000.31000.31000.31001,900
Mar 04, 20190.31000.36000.31000.31000.31003,200
Mar 01, 20190.35000.35000.35000.35000.3500100
Feb 28, 20190.35000.35000.35000.35000.3500500
Feb 27, 20190.31000.31000.31000.31000.310021,600
Feb 26, 20190.32000.35000.30000.31000.310087,600
Feb 25, 20190.36000.36000.34000.35000.350014,200
Feb 22, 20190.35000.40000.31000.36000.360013,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...