ACFN

Acorn Energy (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Acorn Energy Inc (QB) ACFN OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02075 4.24% 0.50975 16:29:46
Open Price Low Price High Price Close Price Prev Close
0.465 0.462 0.5098 0.50975 0.489
more quote information »

ACFN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.49110.54650.46210.502100474,7770.018653.8%
1 Month0.490.640.4450.509055998,0650.019754.03%
3 Months0.310.660.30250.459152284,4950.1997564.44%
6 Months0.3650.660.287450.419928255,7650.1447539.66%
1 Year0.30510.660.11010.344780848,0940.2046567.08%
3 Years0.280.660.11010.325092337,8520.2297582.05%
5 Years0.1350.660.100.28610146,6420.37475277.59%

ACFN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 0.50975 0.02075 4.24% 0.465 0.5098 0.462 24,823
Feb 25 2021 0.489 -0.026 -5.05% 0.515 0.515 0.489 5,331
Feb 24 2021 0.515 0.03756 7.87% 0.475 0.515 0.4621 100,096
Feb 23 2021 0.477445 -0.02356 -4.7% 0.50 0.515 0.477445 95,117
Feb 22 2021 0.501 -0.029 -5.47% 0.53 0.5465 0.491 128,011
Feb 19 2021 0.53 0.02145 4.22% 0.4911 0.53 0.4911 45,328
Feb 18 2021 0.50855 0.01655 3.36% 0.50 0.53 0.491 50,707
Feb 17 2021 0.492 -0.048 -8.89% 0.56 0.5616 0.492 84,442
Feb 16 2021 0.54 0.00 0.0% 0.56 0.56079 0.535 156,492
Feb 12 2021 0.54 0.04 8.0% 0.489 0.60 0.489 173,149
Feb 11 2021 0.50 0.00 0.0% 0.50 0.5099 0.4895 52,528
Feb 10 2021 0.50 -0.0065 -1.28% 0.52 0.64 0.4801 165,930
Feb 09 2021 0.5065 0.01145 2.31% 0.4951 0.53 0.48 139,006
Feb 08 2021 0.49505 -0.02495 -4.8% 0.52 0.53 0.49505 142,907
Feb 05 2021 0.52 0.02 4.0% 0.515 0.58 0.50 258,216
Feb 04 2021 0.50 0.01 2.04% 0.49 0.55 0.4845 36,087
Feb 03 2021 0.49 0.00 0.0% 0.49 0.52 0.48 141,944
Feb 02 2021 0.49 0.01 2.08% 0.48 0.50 0.48 23,826
Feb 01 2021 0.48 -0.02 -4.0% 0.49 0.50 0.48 27,929
Jan 29 2021 0.50 0.0353 7.6% 0.49 0.50 0.445 36,182
Jan 28 2021 0.4647 0.0147 3.27% 0.50 0.50 0.44775 2,911
Jan 27 2021 0.45 -0.03625 -7.46% 0.50 0.50 0.43 15,500
See More Historical Prices »


Your Recent History
USOTC
ACFN
Acorn Ener..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.