ACFN - Acorn Energy, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20190.3500.3800.3500.3800.3801,900
Feb 20, 20190.3800.3800.3500.3500.3508,600
Feb 19, 20190.3500.3700.3500.3500.3509,900
Feb 15, 20190.3500.4000.3000.4000.4005,300
Feb 14, 20190.3700.3700.3500.3500.35020,100
Feb 13, 20190.3500.3700.3500.3700.37019,400
Feb 12, 20190.3600.4000.3600.3600.36013,000
Feb 11, 20190.4200.4200.3500.3800.38032,300
Feb 08, 20190.4500.4500.3900.3900.390200
Feb 07, 20190.3100.4300.3100.3600.36065,600
Feb 06, 20190.2900.3800.2900.3500.350182,200
Feb 05, 20190.3100.3100.3100.3100.3107,500
Feb 04, 20190.3200.3200.3100.3100.3103,900
Feb 01, 20190.3100.3100.2900.3000.3009,700
Jan 31, 20190.2900.3100.2900.3100.3108,400
Jan 30, 20190.3100.3100.3100.3100.3106,700
Jan 29, 20190.3200.3200.3100.3100.3101,500
Jan 28, 20190.2900.3100.2900.2900.2902,400
Jan 25, 20190.3000.3100.2900.2900.29058,800
Jan 24, 20190.2700.3000.2700.2900.29015,300
Jan 23, 20190.2800.3000.2700.3000.30027,200
Jan 22, 20190.2800.2800.2800.2800.2801,000
Jan 18, 20190.2800.2900.2800.2900.2901,400
Jan 17, 20190.2700.3000.2700.3000.30010,500
Jan 16, 20190.3000.3000.2700.2800.2807,200
Jan 15, 20190.2700.2700.2700.2700.27010,700
Jan 14, 20190.2800.3000.2700.2700.27065,800
Jan 11, 20190.2800.2800.2800.2800.280500
Jan 10, 20190.3100.3100.3100.3100.3104,200
Jan 09, 20190.3000.3000.2700.2700.2706,300
Jan 08, 20190.2800.3000.2800.2800.28021,700
Jan 07, 20190.3000.3000.2800.3000.30014,500
Jan 04, 20190.2800.3000.2700.3000.30062,900
Jan 03, 20190.2600.2600.2600.2600.2602,000
Jan 02, 20190.3000.3000.2700.2700.27033,700
Dec 31, 20180.3000.3000.2500.2600.260190,900
Dec 28, 20180.2800.2900.2700.2800.28034,700
Dec 27, 20180.2800.3000.2600.2800.28099,100
Dec 26, 20180.2700.2800.2600.2800.28050,300
Dec 24, 20180.2700.2800.2700.2700.270107,000
Dec 21, 20180.2700.2800.2700.2700.27026,500
Dec 20, 20180.2600.3000.2500.2900.29066,800
Dec 19, 20180.2900.3100.2400.3100.31028,900
Dec 18, 20180.2700.2800.2300.2800.280123,900
Dec 17, 20180.2800.2800.1500.2700.27070,400
Dec 14, 20180.2400.3100.2400.2800.280104,500
Dec 13, 20180.2800.2800.2800.2800.2805,800
Dec 12, 20180.2400.3200.2400.2800.2808,100
Dec 11, 20180.3000.3000.3000.3000.3001,800
Dec 10, 20180.2800.3000.2800.3000.3007,200
Dec 07, 20180.3000.3300.2800.3300.33025,400
Dec 06, 20180.2800.3000.2800.3000.30013,000
Dec 04, 20180.2700.3000.2700.2800.28023,100
Dec 03, 20180.3000.3100.2900.2900.29031,700
Nov 30, 20180.3000.3300.3000.3100.3109,700
Nov 29, 20180.3100.3100.2600.3000.300245,600
Nov 28, 20180.3100.3200.3100.3100.3105,200
Nov 27, 20180.3300.3300.3200.3200.3201,400
Nov 26, 20180.3200.3300.3000.3000.30029,800
Nov 23, 20180.3300.3300.3300.3300.330700
Nov 21, 20180.3000.3200.3000.3200.3204,200
Nov 20, 20180.3100.3100.3100.3100.3101,500
Nov 19, 20180.3400.3500.3400.3400.34021,200
Nov 16, 20180.3100.3400.2800.3400.34068,800
Nov 15, 20180.2800.3400.2700.3400.34059,800
Nov 14, 20180.2800.2800.2800.2800.2805,800
Nov 13, 20180.3300.3500.3300.3300.33046,200
Nov 12, 20180.3300.3500.3300.3400.34053,800
Nov 09, 20180.3500.3500.3100.3400.34021,700
Nov 08, 20180.3300.3300.3100.3100.31029,800
Nov 07, 20180.3200.3200.3200.3200.32017,800
Nov 06, 20180.2800.3000.2800.3000.30021,100
Nov 05, 20180.2800.2800.2700.2800.28035,900
Nov 02, 20180.2800.2800.2800.2800.280100
Nov 01, 20180.2900.2900.2800.2800.2807,700
Oct 31, 20180.2800.2900.2700.2700.27016,900
Oct 30, 20180.2700.2900.2700.2700.27022,300
Oct 29, 20180.2900.2900.2900.2900.2903,500
Oct 26, 20180.2700.2900.2700.2800.2801,100
Oct 25, 20180.2900.3000.2800.2900.29013,600
Oct 24, 20180.3000.3000.2800.2800.28010,100
Oct 23, 20180.2800.3000.2800.2900.2901,200
Oct 22, 20180.2800.2800.2800.2800.28012,300
Oct 19, 20180.3000.3200.2800.3100.31021,600
Oct 18, 20180.3400.3500.3100.3100.31049,300
Oct 17, 20180.3200.3400.2900.3200.3203,600
Oct 16, 20180.2700.3500.2700.3500.35043,000
Oct 15, 20180.3100.3100.3000.3100.31046,300
Oct 12, 20180.3100.3100.3100.3100.310600
Oct 11, 20180.2900.2900.2900.2900.290600
Oct 10, 20180.2900.2900.2900.2900.2908,800
Oct 09, 20180.3000.3100.2900.3100.310275,400
Oct 08, 20180.2800.3100.2800.3000.300174,600
Oct 05, 20180.2800.2800.2800.2800.2809,000
Oct 04, 20180.2800.2800.2800.2800.28010,200
Oct 03, 20180.2800.2800.2800.2800.28016,100
Oct 02, 20180.2800.2800.2800.2800.2804,000
Oct 01, 20180.3000.3000.2800.2800.2804,500
Sep 28, 20180.2800.3000.2800.2800.28011,600
Sep 27, 20180.2900.2900.2800.2900.29019,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...