Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Acorn Energy, Inc. (ACFN)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.6000+0.0050 (+0.84%)
At close: 02:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20210.55000.62000.55000.60000.600049,900
Dec 02, 20210.57000.60000.57000.60000.600044,300
Dec 01, 20210.57000.60000.56000.59000.590082,200
Nov 30, 20210.55000.63000.55000.60000.600029,600
Nov 29, 20210.55000.60000.55000.58000.58007,600
Nov 26, 20210.57000.59000.55000.59000.59006,400
Nov 24, 20210.58000.58000.55000.55000.550056,600
Nov 23, 20210.57000.58000.55000.56000.56003,100
Nov 22, 20210.56000.58000.56000.58000.580028,400
Nov 19, 20210.55000.56000.55000.56000.56005,300
Nov 18, 20210.59000.59000.55000.59000.590015,800
Nov 17, 20210.59000.59000.57000.57000.57008,600
Nov 16, 20210.55000.61000.55000.59000.59002,800
Nov 15, 20210.59000.59000.56000.56000.560017,600
Nov 12, 20210.58000.63000.58000.59000.590031,800
Nov 11, 20210.58000.62000.56000.58000.58006,000
Nov 10, 20210.59000.62000.55000.62000.620024,300
Nov 09, 20210.60000.60000.57000.59000.590018,400
Nov 08, 20210.60000.60000.55000.60000.600012,900
Nov 05, 20210.60000.60000.58000.58000.58009,600
Nov 04, 20210.60000.63000.60000.61000.610010,000
Nov 03, 20210.63000.65000.63000.65000.650012,300
Nov 02, 20210.63000.65000.63000.63000.630016,700
Nov 01, 20210.58000.62000.58000.60000.60002,000
Oct 29, 20210.58000.62000.56000.57000.570015,800
Oct 28, 20210.58000.58000.58000.58000.58004,800
Oct 27, 20210.59000.60000.56000.56000.56009,300
Oct 26, 20210.60000.65000.57000.57000.570023,800
Oct 25, 20210.56000.60000.56000.59000.59005,000
Oct 22, 20210.59000.59000.55000.57000.57009,500
Oct 21, 20210.59000.60000.59000.60000.60001,300
Oct 20, 20210.60000.60000.59000.60000.60003,700
Oct 19, 20210.61000.61000.61000.61000.6100200
Oct 18, 20210.59000.63000.58000.61000.610014,000
Oct 15, 20210.59000.64000.59000.63000.630026,900
Oct 14, 20210.60000.62000.60000.61000.610037,900
Oct 13, 20210.56000.60000.56000.60000.60007,000
Oct 12, 20210.59000.61000.59000.61000.6100500
Oct 11, 20210.61000.61000.55000.60000.600083,300
Oct 08, 20210.60000.61000.58000.61000.61001,100
Oct 07, 20210.59000.61000.59000.61000.61006,600
Oct 06, 20210.61000.61000.59000.61000.610017,800
Oct 05, 20210.62000.62000.60000.60000.600015,000
Oct 04, 20210.60000.62000.60000.62000.62006,000
Oct 01, 20210.60000.64000.60000.63000.630011,200
Sep 30, 20210.60000.65000.60000.64000.640017,100
Sep 29, 20210.65000.65000.62000.62000.62004,800
Sep 28, 20210.61000.66000.61000.65000.650010,500
Sep 27, 20210.66000.66000.55000.64000.640045,800
Sep 24, 20210.66000.68000.66000.66000.66008,600
Sep 23, 20210.70000.70000.66000.66000.660014,500
Sep 22, 20210.67000.70000.67000.70000.700029,700
Sep 21, 20210.63000.69000.63000.67000.67001,900
Sep 20, 20210.69000.69000.62000.65000.650012,000
Sep 17, 20210.65000.70000.61000.65000.6500107,000
Sep 16, 20210.64000.68000.62000.63000.630037,400
Sep 15, 20210.68000.68000.63000.65000.650018,800
Sep 14, 20210.67000.68000.62000.62000.6200139,500
Sep 13, 20210.61000.68000.58000.64000.6400266,500
Sep 10, 20210.58000.62000.58000.62000.6200200,400
Sep 09, 20210.61000.61000.57000.60000.600035,700
Sep 08, 20210.61000.61000.55000.60000.600028,000
Sep 07, 20210.56000.61000.56000.60000.600048,600
Sep 03, 20210.62000.62000.57000.60000.600022,100
Sep 02, 20210.61000.62000.58000.58000.580053,700
Sep 01, 20210.53000.60000.53000.60000.600061,000
Aug 31, 20210.56000.58000.53000.56000.560056,700
Aug 30, 20210.53000.58000.53000.58000.58008,300
Aug 27, 20210.54000.56000.54000.54000.540013,300
Aug 26, 20210.52000.54000.52000.54000.54002,300
Aug 25, 20210.52000.56000.52000.56000.560031,300
Aug 24, 20210.54000.54000.47000.52000.5200133,800
Aug 23, 20210.55000.55000.53000.55000.550024,500
Aug 20, 20210.58000.58000.51000.55000.550087,200
Aug 19, 20210.56000.56000.53000.55000.550056,900
Aug 18, 20210.56000.56000.56000.56000.560010,200
Aug 17, 20210.55000.57000.55000.56000.560014,600
Aug 16, 20210.58000.58000.53000.57000.570064,900
Aug 13, 20210.58000.58000.58000.58000.5800-
Aug 12, 20210.56000.59000.56000.58000.58006,500
Aug 11, 20210.56000.60000.55000.59000.590013,700
Aug 10, 20210.57000.59000.55000.58000.58005,500
Aug 09, 20210.57000.61000.50000.59000.5900153,200
Aug 06, 20210.58000.58000.57000.57000.57008,000
Aug 05, 20210.58000.61000.58000.60000.60002,600
Aug 04, 20210.58000.61000.55000.58000.580015,900
Aug 03, 20210.57000.57000.57000.57000.57002,500
Aug 02, 20210.58000.58000.58000.58000.58001,100
Jul 30, 20210.55000.60000.55000.58000.580011,400
Jul 29, 20210.55000.61000.55000.61000.61002,900
Jul 28, 20210.60000.61000.58000.60000.60001,300
Jul 27, 20210.58000.62000.58000.62000.62007,000
Jul 26, 20210.61000.62000.56000.62000.620049,300
Jul 23, 20210.56000.61000.56000.60000.600023,400
Jul 22, 20210.60000.60000.60000.60000.60008,000
Jul 21, 20210.56000.63000.55000.60000.60003,300
Jul 20, 20210.60000.63000.60000.61000.610026,600
Jul 19, 20210.59000.60000.56000.60000.60005,600
Jul 16, 20210.60000.60000.55000.60000.60005,100
Jul 15, 20210.51000.60000.51000.60000.600040,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement