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
-0.0007 -0.11% 0.6193 16:30:47
Open Price Low Price High Price Close Price Prev Close
0.5807 0.58 0.62 0.6193 0.62
more quote information »

ACFN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.600.6310.550.611381222,1090.01933.22%
1 Month0.560.650.410.601817943,8340.059310.59%
3 Months0.630.690.410.600913334,822-0.0107-1.7%
6 Months0.500.700.410.564076350,7720.119323.86%
1 Year0.210.700.210.467018150,6180.4093194.9%
3 Years0.3350.700.11010.364909337,6760.284384.87%
5 Years0.2470.700.11010.31727646,6890.3723150.73%

ACFN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2021 0.62 0.02 3.33% 0.61 0.62 0.555 49,268
Jul 23 2021 0.60 0.0025 0.42% 0.56 0.61 0.56 23,352
Jul 22 2021 0.5975 -0.0025 -0.42% 0.5975 0.5975 0.5975 8,000
Jul 21 2021 0.60 -0.011 -1.8% 0.56 0.631 0.55 3,309
Jul 20 2021 0.611 0.0135 2.26% 0.60 0.631 0.60 26,618
Jul 19 2021 0.5975 -0.0025 -0.42% 0.59 0.5975 0.5612 5,550
Jul 16 2021 0.60 0.00 0.0% 0.60 0.60 0.5505 5,100
Jul 15 2021 0.60 0.00 0.0% 0.511 0.60 0.511 40,139
Jul 14 2021 0.60 0.03 5.26% 0.57 0.615 0.41 261,253
Jul 13 2021 0.57 -0.02 -3.39% 0.58 0.59 0.57 7,600
Jul 12 2021 0.59 -0.03 -4.84% 0.61 0.62 0.59 104,749
Jul 09 2021 0.62 0.00001 0.0% 0.62 0.63 0.61 5,201
Jul 08 2021 0.61999 0.00999 1.64% 0.61 0.63 0.61 13,008
Jul 07 2021 0.61 0.00 0.0% 0.6205 0.6309 0.61 19,500
Jul 06 2021 0.61 0.0078 1.3% 0.65 0.65 0.60 28,782
Jul 02 2021 0.6022 -0.0288 -4.56% 0.5903 0.6275 0.59 45,605
Jul 01 2021 0.631 0.031 5.17% 0.61 0.631 0.61 19,290
Jun 30 2021 0.60 0.00 0.0% 0.61 0.61 0.59 8,876
Jun 29 2021 0.60 0.01 1.69% 0.56 0.60 0.56 157,638
Jun 28 2021 0.59 0.0393 7.14% 0.55 0.59 0.55 6,102
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.