Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acorn Energy Inc (OP: ACFN )

9.010 -0.190 (-2.07%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 9.990 10.04 9.010 9.010 1,692 -0.19(-2.07%)
May 23, 2024 9.365 9.365 9.200 9.200 645 -0.75(-7.54%)
May 22, 2024 9.600 9.950 8.690 9.950 2,874 +0.55(+5.85%)
May 20, 2024 9.400 0 -0.42(-4.28%)
May 17, 2024 9.500 9.820 9.500 9.820 714 -0.13(-1.31%)
May 16, 2024 9.000 9.950 9.000 9.950 780 -0.05(-0.50%)
May 15, 2024 9.835 10.00 9.000 10.00 1,014 +0.50(+5.26%)
May 14, 2024 9.500 9.500 9.500 9.500 2,428 +0.59(+6.62%)
May 13, 2024 9.500 9.910 8.910 8.910 576 -1.34(-13.07%)
May 09, 2024 10.25 56 +0.00(+0.00%)
May 08, 2024 9.990 10.90 9.727 10.25 3,640 +0.25(+2.50%)
May 07, 2024 10.88 10.99 9.990 10.00 2,725 -0.89(-8.17%)
May 06, 2024 9.000 10.89 9.000 10.89 1,387 +2.89(+36.13%)
May 02, 2024 8.000 116 -1.00(-11.11%)
May 01, 2024 9.500 9.500 9.000 9.000 810 -0.72(-7.41%)
Apr 30, 2024 9.720 9.720 9.720 9.720 295 -0.00(-0.05%)
Apr 29, 2024 9.000 10.00 8.940 9.725 12,528 +0.72(+8.06%)
Apr 26, 2024 8.500 9.000 8.457 9.000 1,577 +0.75(+9.09%)
Apr 25, 2024 8.200 8.250 7.700 8.250 2,303 -0.70(-7.82%)
Apr 23, 2024 8.950 36 +1.45(+19.33%)
Apr 22, 2024 7.500 7.848 7.222 7.500 4,569 +0.50(+7.14%)
Apr 18, 2024 7.000 2 +0.19(+2.79%)
Apr 17, 2024 6.810 6.810 6.810 6.810 381 +0.01(+0.15%)
Apr 16, 2024 6.800 6.800 6.800 6.800 119 -0.40(-5.56%)
Apr 10, 2024 7.200 0 -0.05(-0.69%)
Apr 08, 2024 7.250 39 -0.25(-3.33%)
Apr 05, 2024 7.150 7.640 7.150 7.500 5,111 +0.35(+4.90%)
Apr 04, 2024 7.138 7.150 7.138 7.150 618 +0.01(+0.14%)
Apr 03, 2024 7.050 7.150 7.050 7.140 2,618 -0.01(-0.14%)
Apr 01, 2024 7.150 110 +0.15(+2.14%)
Mar 28, 2024 7.000 7.000 6.400 7.000 1,859 -0.30(-4.11%)
Mar 25, 2024 7.300 0 +0.05(+0.69%)
Mar 22, 2024 7.250 7.250 7.250 7.250 716 +0.00(+0.00%)
Mar 21, 2024 7.750 7.750 7.250 7.250 1,940 -0.30(-3.97%)
Mar 20, 2024 7.500 7.550 7.500 7.550 1,049 +0.90(+13.53%)
Mar 18, 2024 6.650 0 -1.30(-16.35%)
Mar 15, 2024 7.890 7.950 7.890 7.950 254 +0.05(+0.63%)
Mar 14, 2024 7.900 7.950 7.900 7.900 595 -0.05(-0.63%)
Mar 13, 2024 7.800 7.980 7.800 7.950 2,483 +0.09(+1.11%)
Mar 12, 2024 7.500 7.862 7.220 7.862 2,123 +0.61(+8.45%)
Mar 11, 2024 6.750 7.250 6.050 7.250 6,759 +0.15(+2.11%)
Mar 08, 2024 7.079 7.190 7.079 7.100 1,849 +0.10(+1.43%)
Mar 07, 2024 6.450 7.200 6.450 7.000 7,746 +0.80(+12.90%)
Mar 06, 2024 6.040 6.200 6.040 6.200 4,060 +0.16(+2.65%)
Mar 05, 2024 6.050 6.050 6.040 6.040 668 +0.02(+0.33%)
Feb 28, 2024 6.020 6 +0.00(+0.00%)
Feb 27, 2024 6.200 6.200 6.020 6.020 1,310 -0.19(-3.06%)
Feb 22, 2024 6.210 50 +0.00(+0.00%)
Feb 21, 2024 6.000 6.210 6.000 6.210 1,255 +0.16(+2.64%)
Feb 20, 2024 6.050 6.050 6.050 6.050 879 +0.05(+0.83%)
Feb 16, 2024 6.000 6.000 6.000 6.000 1,073 +0.15(+2.56%)
Feb 14, 2024 5.850 102 +0.09(+1.56%)
Feb 12, 2024 5.760 47 -0.39(-6.34%)
Feb 09, 2024 6.150 6.150 6.150 6.150 390 +0.10(+1.65%)
Feb 08, 2024 6.150 6.150 6.050 6.050 503 +0.05(+0.83%)
Feb 02, 2024 6.000 53 +0.00(+0.00%)
Jan 31, 2024 6.000 29 +0.00(+0.00%)
Jan 30, 2024 6.100 6.100 5.800 6.000 995 -0.25(-4.00%)
Jan 29, 2024 6.000 6.250 6.000 6.250 514 +0.15(+2.46%)
Jan 26, 2024 6.250 6.275 6.100 6.100 1,000 +0.00(+0.00%)
Jan 22, 2024 6.100 12 +0.11(+1.84%)
Jan 19, 2024 6.350 6.350 5.918 5.990 704 -0.36(-5.67%)
Jan 18, 2024 6.350 6.350 6.350 6.350 1,310 -0.15(-2.31%)
Jan 17, 2024 6.700 6.700 6.500 6.500 403 -0.50(-7.14%)
Jan 16, 2024 7.000 7.000 7.000 7.000 407 +0.25(+3.70%)
Jan 12, 2024 6.750 6.750 6.750 6.750 1,719 +0.05(+0.75%)
Jan 09, 2024 6.700 0 +0.35(+5.51%)
Jan 04, 2024 6.350 6 -0.65(-9.29%)
Jan 03, 2024 6.250 7.000 6.250 7.000 1,617 +0.35(+5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.