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 (%)
Dec 30, 2022 0.3375 0.3500 0.3300 0.3500 78,610 -0.01(-2.78%)
Dec 29, 2022 0.3300 0.3600 0.3300 0.3600 10,132 +0.04(+12.50%)
Dec 28, 2022 0.3100 0.3300 0.2701 0.3200 49,903 +0.02(+6.67%)
Dec 27, 2022 0.3251 0.3251 0.3000 0.3000 103,303 -0.03(-7.72%)
Dec 23, 2022 0.3550 0.3550 0.3251 0.3251 65,721 -0.03(-8.42%)
Dec 22, 2022 0.3625 0.3625 0.3550 0.3550 17,786 +0.00(+0.00%)
Dec 21, 2022 0.3431 0.3550 0.3431 0.3550 8,000 +0.01(+1.43%)
Dec 19, 2022 0.3500 1 -0.03(-7.89%)
Dec 16, 2022 0.3663 0.3800 0.3251 0.3800 15,800 +0.05(+16.92%)
Dec 15, 2022 0.3813 0.3900 0.3250 0.3250 1,221 -0.00(-0.18%)
Dec 13, 2022 0.3256 0 -0.02(-6.97%)
Dec 09, 2022 0.3500 10 -0.05(-12.43%)
Dec 08, 2022 0.3997 0.3997 0.3997 0.3997 1,010 +0.02(+4.91%)
Dec 07, 2022 0.3810 0.3810 0.3810 0.3810 101 +0.05(+15.04%)
Dec 06, 2022 0.3312 0.3312 0.3312 0.3312 100 +0.01(+1.91%)
Dec 05, 2022 0.3250 0.3250 0.3250 0.3250 3,500 +0.00(+0.00%)
Dec 02, 2022 0.3250 0.3525 0.3250 0.3250 8,210 +0.00(+0.00%)
Dec 01, 2022 0.3700 0.3700 0.3111 0.3250 65,836 -0.03(-9.72%)
Nov 30, 2022 0.4000 0.4000 0.3600 0.3600 28,750 -0.02(-5.26%)
Nov 29, 2022 0.3052 0.3950 0.3000 0.3800 7,154 +0.02(+5.56%)
Nov 23, 2022 0.3600 1 +0.01(+2.86%)
Nov 22, 2022 0.3500 0.3600 0.2652 0.3500 17,647 +0.00(+0.00%)
Nov 21, 2022 0.3000 0.3995 0.2651 0.3500 3,928 -0.02(-5.46%)
Nov 18, 2022 0.3702 0.3702 0.3702 0.3702 6,990 -0.03(-7.45%)
Nov 17, 2022 0.4200 0.4200 0.3702 0.4000 11,334 +0.00(+0.00%)
Nov 16, 2022 0.4247 0.4247 0.3400 0.4000 9,927 +0.01(+3.25%)
Nov 15, 2022 0.3600 0.3874 0.3600 0.3874 2,300 -0.04(-9.91%)
Nov 09, 2022 0.4300 0 +0.01(+1.34%)
Nov 08, 2022 0.3922 0.4243 0.3699 0.4243 5,457 +0.05(+14.68%)
Nov 07, 2022 0.3982 0.3982 0.3700 0.3700 6,910 -0.03(-7.20%)
Nov 04, 2022 0.3915 0.3987 0.3915 0.3987 200 +0.03(+7.76%)
Nov 03, 2022 0.3800 0.3800 0.3700 0.3700 1,500 -0.01(-3.77%)
Nov 02, 2022 0.3700 0.3845 0.3700 0.3845 5,410 -0.02(-3.88%)
Nov 01, 2022 0.4229 0.4229 0.4000 0.4000 9,553 -0.02(-3.78%)
Oct 31, 2022 0.4110 0.4157 0.4110 0.4157 907 -0.00(-1.14%)
Oct 28, 2022 0.4205 0.4205 0.4110 0.4205 205 +0.02(+4.97%)
Oct 27, 2022 0.3711 0.4153 0.3711 0.4006 2,700 +0.02(+5.42%)
Oct 26, 2022 0.3725 0.4000 0.3700 0.3800 24,622 -0.03(-8.43%)
Oct 25, 2022 0.4000 0.4150 0.4000 0.4150 3,964 -0.04(-7.78%)
Oct 24, 2022 0.4500 50 +0.07(+18.42%)
Oct 21, 2022 0.3800 0.3800 0.3800 0.3800 898 -0.04(-9.91%)
Oct 20, 2022 0.4218 0.4218 0.3800 0.4218 2,100 +0.05(+12.99%)
Oct 19, 2022 0.3817 0.4387 0.3733 0.3733 1,643 -0.04(-8.93%)
Oct 18, 2022 0.4100 0.4500 0.3802 0.4099 10,054 -0.03(-6.56%)
Oct 17, 2022 0.4300 0.4387 0.3800 0.4387 300 +0.00(+0.00%)
Oct 14, 2022 0.4375 0.4387 0.4375 0.4387 200 +0.03(+7.18%)
Oct 13, 2022 0.3600 0.4240 0.3600 0.4093 2,902 -0.02(-3.69%)
Oct 12, 2022 0.4195 0.4250 0.4195 0.4250 250 +0.03(+6.30%)
Oct 11, 2022 0.4300 0.4300 0.3998 0.3998 5,100 -0.05(-10.16%)
Oct 10, 2022 0.4450 0.4450 0.4450 0.4450 100 +0.02(+3.49%)
Oct 07, 2022 0.4500 0.4500 0.4300 0.4300 6,022 -0.02(-4.44%)
Oct 06, 2022 0.4200 0.4500 0.4200 0.4500 10,897 +0.02(+4.65%)
Oct 05, 2022 0.4275 0.4300 0.4275 0.4300 9,100 -0.01(-2.82%)
Oct 04, 2022 0.4350 0.4495 0.4200 0.4425 5,100 -0.00(-0.56%)
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.