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
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
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
0.015 2.31% 0.6645 10:08:50
Open Price Low Price High Price Close Price Prev Close
0.6645 0.6645 0.6645 0.6495
more quote information »

ACFN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.640.680.600.639516719,0670.02453.83%
1 Month0.600.700.550.645708835,6270.064510.75%
3 Months0.48250.700.410.536941872,3220.18237.72%
6 Months0.310.700.287450.47004363,3370.3545114.35%
1 Year0.20250.700.160.395875150,4200.462228.15%
3 Years0.3998120.700.11010.343001837,9810.2646966.2%
5 Years0.13720.700.11010.29965847,1750.5273384.33%

ACFN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 13 2021 0.6495 -0.0002 -0.03% 0.659 0.66 0.6495 15,060
Apr 12 2021 0.6497 0.0297 4.79% 0.6001 0.65 0.60 16,614
Apr 09 2021 0.62 -0.015 -2.36% 0.6652 0.668 0.61 24,913
Apr 08 2021 0.635 -0.035 -5.22% 0.68 0.68 0.60 28,986
Apr 07 2021 0.67 0.01 1.52% 0.64 0.68 0.64 9,763
Apr 06 2021 0.66 -0.02 -2.94% 0.68 0.699 0.6305 27,134
Apr 05 2021 0.68 0.01 1.49% 0.70 0.70 0.68 69,181
Apr 01 2021 0.67 0.04 6.35% 0.60 0.67 0.60 72,044
Mar 31 2021 0.63 -0.00245 -0.39% 0.63 0.63245 0.60 21,311
Mar 30 2021 0.63245 0.00 0.0% 0.63245 0.634 0.63 22,947
Mar 29 2021 0.63245 0.00215 0.34% 0.6453 0.6515 0.6151 34,987
Mar 26 2021 0.6303 0.0003 0.05% 0.65 0.65 0.6303 1,943
Mar 25 2021 0.63 -0.0084 -1.32% 0.65 0.65 0.6218 8,590
Mar 24 2021 0.6384 0.0064 1.01% 0.69 0.69 0.637465 23,143
Mar 23 2021 0.632 -0.056 -8.14% 0.688 0.688 0.622 81,998
Mar 22 2021 0.688 0.088 14.67% 0.6099 0.688 0.591765 95,741
Mar 19 2021 0.60 0.0151 2.58% 0.585 0.61 0.55 28,003
Mar 18 2021 0.5849 -0.0251 -4.11% 0.60 0.61 0.5754 29,936
Mar 17 2021 0.61 0.01 1.67% 0.60 0.61 0.55 64,617
Mar 16 2021 0.60 0.025 4.35% 0.60 0.63 0.60 205,507
Mar 15 2021 0.575 0.0705 13.97% 0.51 0.60 0.51 123,673
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.