ACFN - Acorn Energy, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.26000.26000.26000.26000.2600-
Oct 17, 20190.26000.26000.26000.26000.2600200
Oct 16, 20190.26000.27000.24000.26000.260010,300
Oct 15, 20190.25000.25000.25000.25000.25007,800
Oct 14, 20190.26000.26000.24000.25000.250015,800
Oct 11, 20190.26000.26000.26000.26000.2600-
Oct 10, 20190.26000.27000.24000.26000.260010,700
Oct 09, 20190.26000.26000.25000.26000.26005,500
Oct 08, 20190.25000.26000.25000.26000.26004,100
Oct 07, 20190.24000.27000.24000.24000.240010,800
Oct 04, 20190.25000.25000.24000.24000.24003,200
Oct 03, 20190.26000.27000.24000.26000.26005,900
Oct 02, 20190.25000.28000.24000.24000.2400106,700
Oct 01, 20190.24000.26000.24000.26000.26005,200
Sep 30, 20190.26000.27000.26000.27000.270020,200
Sep 27, 20190.24000.27000.24000.27000.270020,800
Sep 26, 20190.26000.27000.25000.25000.250023,500
Sep 25, 20190.26000.27000.25000.27000.270032,600
Sep 24, 20190.26000.27000.26000.27000.270011,500
Sep 23, 20190.26000.26000.26000.26000.26001,800
Sep 20, 20190.25000.26000.25000.26000.260023,400
Sep 19, 20190.26000.27000.25000.25000.25005,800
Sep 18, 20190.25000.28000.25000.28000.28002,600
Sep 17, 20190.25000.27000.24000.27000.2700244,100
Sep 16, 20190.27000.27000.25000.27000.270020,400
Sep 13, 20190.27000.27000.26000.27000.270026,500
Sep 12, 20190.26000.27000.24000.27000.270028,100
Sep 11, 20190.25000.28000.25000.28000.28008,600
Sep 10, 20190.28000.28000.25000.26000.260021,000
Sep 09, 20190.27000.28000.26000.28000.28004,000
Sep 06, 20190.28000.28000.27000.27000.270026,700
Sep 05, 20190.28000.28000.26000.26000.260049,900
Sep 04, 20190.28000.29000.28000.29000.290019,900
Sep 03, 20190.25000.25000.25000.25000.2500-
Aug 30, 20190.27000.28000.25000.25000.250030,700
Aug 29, 20190.29000.29000.28000.28000.280030,800
Aug 28, 20190.29000.29000.27000.29000.29008,900
Aug 27, 20190.27000.29000.27000.28000.28003,700
Aug 26, 20190.26000.28000.26000.28000.280019,900
Aug 23, 20190.26000.28000.26000.28000.28008,300
Aug 22, 20190.28000.29000.26000.27000.270028,900
Aug 21, 20190.30000.30000.27000.27000.270011,700
Aug 20, 20190.29000.30000.28000.28000.28006,100
Aug 19, 20190.28000.28000.28000.28000.2800200
Aug 16, 20190.27000.27000.27000.27000.2700-
Aug 15, 20190.27000.28000.27000.27000.27002,400
Aug 14, 20190.25000.29000.25000.29000.290014,500
Aug 13, 20190.25000.27000.25000.27000.270011,300
Aug 12, 20190.30000.30000.20000.20000.2000240,100
Aug 09, 20190.31000.31000.27000.28000.280049,600
Aug 08, 20190.31000.31000.31000.31000.3100500
Aug 07, 20190.29000.30000.29000.29000.290014,200
Aug 06, 20190.32000.32000.27000.30000.300027,000
Aug 05, 20190.31000.33000.31000.33000.3300600
Aug 02, 20190.30000.33000.28000.30000.300056,100
Aug 01, 20190.30000.33000.30000.31000.31003,200
Jul 31, 20190.34000.34000.34000.34000.3400200
Jul 30, 20190.29000.33000.29000.33000.33002,200
Jul 29, 20190.34000.35000.29000.30000.300057,500
Jul 26, 20190.34000.34000.33000.33000.33006,100
Jul 25, 20190.34000.34000.32000.32000.32006,700
Jul 24, 20190.34000.34000.31000.31000.310017,500
Jul 23, 20190.34000.34000.34000.34000.340054,900
Jul 22, 20190.34000.34000.32000.34000.34003,900
Jul 19, 20190.30000.35000.30000.34000.340049,600
Jul 18, 20190.34000.34000.29000.29000.290026,200
Jul 17, 20190.31000.34000.31000.34000.340030,000
Jul 16, 20190.31000.34000.31000.34000.340012,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...