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 )

10.25 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, May 9, 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 (%)
Apr 28, 2023 0.3450 0.3700 0.3325 0.3500 32,700 +0.00(+0.00%)
Apr 27, 2023 0.3400 0.3625 0.3104 0.3500 49,695 +0.01(+2.94%)
Apr 26, 2023 0.3400 0.3400 0.3400 0.3400 2,000 -0.02(-4.90%)
Apr 25, 2023 0.3650 0.3650 0.3203 0.3575 36,711 +0.00(+0.70%)
Apr 24, 2023 0.3297 0.3600 0.3275 0.3550 60,002 +0.03(+10.94%)
Apr 21, 2023 0.3112 0.3297 0.3112 0.3200 23,790 -0.02(-5.74%)
Apr 20, 2023 0.2913 0.3395 0.2755 0.3395 35,833 +0.07(+24.59%)
Apr 19, 2023 0.3303 0.3303 0.2600 0.2725 404,053 -0.09(-24.31%)
Apr 18, 2023 0.3350 0.3600 0.3350 0.3600 1,809 +0.04(+12.50%)
Apr 17, 2023 0.3112 0.3400 0.3100 0.3200 12,781 +0.01(+3.23%)
Apr 14, 2023 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Apr 13, 2023 0.3300 0.3300 0.3100 0.3100 33,615 +0.00(+0.00%)
Apr 11, 2023 0.3100 30 +0.01(+1.64%)
Apr 10, 2023 0.3700 0.3700 0.3050 0.3050 30,060 -0.03(-7.58%)
Apr 06, 2023 0.3300 0.3300 0.3000 0.3300 34,199 +0.02(+6.11%)
Apr 05, 2023 0.3275 0.3275 0.3110 0.3110 25,830 -0.01(-2.81%)
Apr 04, 2023 0.3100 0.3200 0.3100 0.3200 28,395 -0.01(-3.03%)
Apr 03, 2023 0.3500 0.3648 0.3300 0.3300 23,150 -0.04(-10.81%)
Mar 31, 2023 0.3312 0.3700 0.3312 0.3700 10,375 +0.00(+0.00%)
Mar 30, 2023 0.3900 0.3900 0.3600 0.3700 17,895 +0.00(+0.00%)
Mar 29, 2023 0.3900 0.3900 0.3700 0.3700 18,187 -0.02(-5.13%)
Mar 28, 2023 0.3500 0.3900 0.3500 0.3900 4,662 +0.04(+11.27%)
Mar 27, 2023 0.3450 0.3793 0.3350 0.3505 35,027 +0.03(+9.53%)
Mar 24, 2023 0.3000 0.3300 0.3000 0.3200 243,408 +0.02(+4.92%)
Mar 23, 2023 0.2800 0.3050 0.2650 0.3050 153,935 +0.02(+5.17%)
Mar 22, 2023 0.3000 0.3200 0.2899 0.2900 908,559 -0.01(-3.33%)
Mar 21, 2023 0.3000 0.3300 0.2900 0.3000 148,943 +0.00(+0.00%)
Mar 20, 2023 0.3100 0.3425 0.2950 0.3000 188,748 -0.05(-14.29%)
Mar 17, 2023 0.3400 0.3500 0.3400 0.3500 10,500 +0.00(+0.00%)
Mar 16, 2023 0.3300 0.3500 0.3100 0.3500 122,138 +0.01(+2.19%)
Mar 15, 2023 0.3425 0.3463 0.3425 0.3425 5,563 -0.03(-7.43%)
Mar 14, 2023 0.3500 0.3700 0.3500 0.3700 21,965 +0.02(+5.71%)
Mar 13, 2023 0.3695 0.3695 0.3500 0.3500 5,022 -0.04(-10.26%)
Mar 10, 2023 0.3900 0.3900 0.3900 0.3900 200 -0.01(-2.26%)
Mar 09, 2023 0.3708 0.3990 0.3708 0.3990 610 +0.06(+16.50%)
Mar 08, 2023 0.3150 0.3600 0.3150 0.3425 5,464 -0.02(-4.86%)
Mar 07, 2023 0.3150 0.3600 0.3150 0.3600 2,950 +0.04(+13.39%)
Mar 03, 2023 0.3175 0 -0.00(-0.78%)
Mar 02, 2023 0.3763 0.3763 0.3200 0.3200 4,137 +0.02(+6.67%)
Mar 01, 2023 0.3000 0.3030 0.3000 0.3000 10,657 -0.05(-14.29%)
Feb 28, 2023 0.3568 0.3568 0.3500 0.3500 2,712 -0.03(-6.99%)
Feb 27, 2023 0.3990 0.3990 0.3143 0.3763 1,040 -0.03(-7.09%)
Feb 23, 2023 0.4050 53 +0.11(+36.13%)
Feb 22, 2023 0.3325 0.3325 0.2975 0.2975 2,571 -0.03(-9.85%)
Feb 21, 2023 0.3300 0.3800 0.3300 0.3300 12,251 +0.01(+2.17%)
Feb 16, 2023 0.3230 0 +0.01(+2.54%)
Feb 15, 2023 0.3000 0.3200 0.2716 0.3150 57,030 -0.01(-1.56%)
Feb 10, 2023 0.3200 5 +0.00(+0.00%)
Feb 09, 2023 0.3250 0.3400 0.3200 0.3200 10,593 +0.00(+0.00%)
Feb 08, 2023 0.3300 0.3300 0.3200 0.3200 3,102 -0.01(-1.54%)
Feb 07, 2023 0.3102 0.3400 0.2716 0.3250 21,500 -0.02(-7.14%)
Feb 06, 2023 0.3250 0.3500 0.2788 0.3500 31,378 +0.03(+11.11%)
Feb 03, 2023 0.3500 0.3550 0.2900 0.3150 58,124 -0.02(-5.97%)
Feb 02, 2023 0.3200 0.3500 0.3062 0.3350 17,075 +0.02(+4.69%)
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.