Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Acorn Energy, Inc. - Common Stock (ACFN)

18.17
-0.44 (-2.36%)
NASDAQ · Last Trade: Apr 18th, 11:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Acorn Energy, Inc. - Common Stock (ACFN)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/202618.4318.4918.1718.174,75718.17
4/16/202618.8518.8518.5018.612,52618.61
4/15/202618.8618.8618.7518.7593718.75
4/14/202619.5319.7318.7418.898,95218.89
4/13/202618.2219.5417.8119.5414,96819.54
4/10/202618.6918.7918.2218.226,31518.22
4/09/202618.0218.8717.4818.2418,47618.24
4/08/202618.5118.5117.5018.2719,72218.27
4/07/202617.6017.8016.0917.1137,27617.11
4/06/202617.5017.6416.7917.6441,90717.64
4/02/202616.0717.4516.0017.205,50317.20
4/01/202616.8717.3416.1816.1813,56616.18
3/31/202616.8517.8016.4417.0013,99417.00
3/30/202618.5618.6516.5216.8147,97416.81
3/27/202619.1719.5518.5618.6926,70518.69
3/26/202618.7519.4918.7519.1712,74319.17
3/25/202619.2319.2318.5618.709,86918.70
3/24/202619.1719.2518.0018.5633,21518.56
3/23/202618.4419.1718.0218.9937,44418.99
3/20/202619.1719.2318.0018.1213,51618.12
3/19/202618.3219.3418.3019.0917,62719.09
3/18/202620.0120.7518.2618.6539,39618.65
3/17/202620.0220.3819.7620.2412,48720.24
3/16/202619.6720.5319.6019.975,16819.97
3/13/202619.4020.5518.9619.0422,57519.04
3/12/202620.1220.1218.8919.3017,45419.30
3/11/202621.3522.1419.9319.9357,40219.93
3/10/202619.3822.0019.0821.3161,45321.31
3/09/202619.6020.0019.1119.7022,65619.70
3/06/202618.3220.6118.3219.5552,79319.55
3/05/202620.0020.8618.1618.3250,84618.32
3/04/202621.6723.0521.3621.7225,93221.72
3/03/202622.7623.0721.7522.5043,44722.50
3/02/202622.0023.7521.6622.7633,29722.76
2/27/202620.8822.1620.7021.0728,94021.07
2/26/202618.8521.1018.8020.9230,20720.92
2/25/202617.2918.4416.8918.4429,81218.44
2/24/202617.9917.9916.7417.239,49017.23
2/23/202617.6617.8717.0317.276,33517.27
2/20/202617.9918.0317.4317.5115,60517.51
2/19/202617.5017.5017.0417.433,30517.43
2/18/202617.5017.5016.8217.059,52817.05
2/17/202617.8418.1817.4017.506,08917.50
2/13/202618.4118.4117.8218.192,78718.19
2/12/202619.3519.3517.8218.0215,84218.02
2/11/202618.1919.3617.9119.1430,34519.14
2/10/202619.1619.8218.1818.1820,56618.18
2/09/202616.8920.1916.8919.0225,77119.02
2/06/202616.5117.6316.2016.4238,49616.42
2/05/202616.0417.2615.8116.0031,23016.00
2/04/202617.2017.2015.5016.4813,42216.48
2/03/202617.7918.0616.1216.5010,21216.50
2/02/202617.6018.2617.6017.724,20417.72
1/30/202618.1118.2317.6917.7220,79817.72
1/29/202617.6618.2816.9418.2847,15818.28
1/28/202617.6518.3017.2217.3269,00717.32
1/27/202618.4718.6916.6117.5227,12117.52
1/26/202618.8518.8617.5018.3530,89918.35
1/23/202618.6118.8217.6518.6722,07318.67
1/22/202618.1219.1317.8918.8814,42718.88
1/21/202619.2019.2018.0118.1318,18018.13
1/20/202618.5920.0818.2119.0233,25419.02