ACFN - Acorn Energy, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 26, 20180.3000.3000.2900.2900.29024,500
Sep 25, 20180.2900.2900.2900.2900.2901,400
Sep 24, 20180.3000.3000.2800.2900.29021,300
Sep 21, 20180.2900.2900.2800.2900.29019,200
Sep 20, 20180.2900.3000.2800.2900.29018,500
Sep 19, 20180.3000.3000.2900.3000.3004,200
Sep 18, 20180.3000.3000.2900.3000.30021,600
Sep 17, 20180.3200.3200.2800.2800.28026,700
Sep 14, 20180.3400.3400.3200.3400.3405,800
Sep 13, 20180.3300.3400.3300.3300.3304,900
Sep 12, 20180.3200.3400.3100.3200.32010,100
Sep 11, 20180.3200.3200.3000.3000.30013,000
Sep 10, 20180.3100.3200.3000.3200.32030,200
Sep 07, 20180.3100.3200.2900.3200.32017,900
Sep 06, 20180.2900.3100.2800.3100.31056,200
Sep 05, 20180.2800.2900.2800.2900.29010,900
Sep 04, 20180.2800.2800.2800.2800.2808,900
Aug 31, 20180.2700.2800.2700.2800.2809,000
Aug 30, 20180.2900.3000.2600.2800.28062,900
Aug 29, 20180.3000.3000.2800.2900.29060,700
Aug 28, 20180.3000.3000.3000.3000.30018,100
Aug 27, 20180.3000.3000.2800.3000.3004,200
Aug 24, 20180.2800.3000.2800.2800.2805,900
Aug 23, 20180.2800.2800.2800.2800.28015,400
Aug 22, 20180.2800.2800.2800.2800.2806,900
Aug 21, 20180.3100.3100.2800.2800.2808,100
Aug 20, 20180.2800.3000.2800.2800.28036,900
Aug 17, 20180.2800.3200.2800.2800.280120,800
Aug 16, 20180.2800.2900.2600.2700.27058,300
Aug 15, 20180.3100.3100.2800.2800.28063,900
Aug 14, 20180.2800.3300.2800.2900.29027,900
Aug 13, 20180.3000.3000.3000.3000.300500
Aug 10, 20180.2900.3000.2800.3000.3002,700
Aug 09, 20180.3100.3100.2800.2800.28020,400
Aug 08, 20180.3000.3100.2000.3000.300183,700
Aug 07, 20180.3400.3400.3000.3000.300164,400
Aug 06, 20180.3500.3500.3300.3400.340600
Aug 03, 20180.3300.3400.3100.3400.3403,000
Aug 02, 20180.3300.3500.3100.3100.31072,300
Aug 01, 20180.3500.3500.3400.3500.3506,000
Jul 31, 20180.3500.3500.3400.3500.35020,600
Jul 30, 20180.3400.3500.3400.3500.35058,700
Jul 27, 20180.3400.3400.3400.3400.34016,800
Jul 26, 20180.3300.3400.3300.3400.34059,100
Jul 25, 20180.3300.3400.3300.3400.3408,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...