ACFN - Acorn Energy, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20190.28000.31000.27500.28000.280054,835
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
Feb 21, 20190.35000.38000.35000.38000.38001,900
Feb 20, 20190.38000.38000.35000.35000.35008,600
Feb 19, 20190.35000.37000.35000.35000.35009,900
Feb 15, 20190.35000.40000.30000.40000.40005,300
Feb 14, 20190.37000.37000.35000.35000.350020,100
Feb 13, 20190.35000.37000.35000.37000.370019,400
Feb 12, 20190.36000.40000.36000.36000.360013,000
Feb 11, 20190.42000.42000.35000.38000.380032,300
Feb 08, 20190.45000.45000.39000.39000.3900200
Feb 07, 20190.31000.43000.31000.36000.360065,600
Feb 06, 20190.29000.38000.29000.35000.3500182,200
Feb 05, 20190.31000.31000.31000.31000.31007,500
Feb 04, 20190.32000.32000.31000.31000.31003,900
Feb 01, 20190.31000.31000.29000.30000.30009,700
Jan 31, 20190.29000.31000.29000.31000.31008,400
Jan 30, 20190.31000.31000.31000.31000.31006,700
Jan 29, 20190.32000.32000.31000.31000.31001,500
Jan 28, 20190.29000.31000.29000.29000.29002,400
Jan 25, 20190.30000.31000.29000.29000.290058,800
Jan 24, 20190.27000.30000.27000.29000.290015,300
Jan 23, 20190.28000.30000.27000.30000.300027,200
Jan 22, 20190.28000.28000.28000.28000.28001,000
Jan 18, 20190.28000.29000.28000.29000.29001,400
Jan 17, 20190.27000.30000.27000.30000.300010,500
Jan 16, 20190.30000.30000.27000.28000.28007,200
Jan 15, 20190.27000.27000.27000.27000.270010,700
Jan 14, 20190.28000.30000.27000.27000.270065,800
Jan 11, 20190.28000.28000.28000.28000.2800500
Jan 10, 20190.31000.31000.31000.31000.31004,200
Jan 09, 20190.30000.30000.27000.27000.27006,300
Jan 08, 20190.28000.30000.28000.28000.280021,700
Jan 07, 20190.30000.30000.28000.30000.300014,500
Jan 04, 20190.28000.30000.27000.30000.300062,900
Jan 03, 20190.26000.26000.26000.26000.26002,000
Jan 02, 20190.30000.30000.27000.27000.270033,700
Dec 31, 20180.30000.30000.25000.26000.2600190,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...