1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Acorn Energy Inc (QB) (ACFN)
  7. Historical

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
0.00 0.0% 0.59 07:37:29
Open Price Low Price High Price Close Price Prev Close
0.59
more quote information »

ACFN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.570.62850.5490.591721731,4670.023.51%
1 Month0.601750.634250.5490.583636819,846-0.01175-1.95%
3 Months0.610.700.5490.616595428,118-0.02-3.28%
6 Months0.6083750.700.410.597951531,909-0.01838-3.02%
1 Year0.3150.700.287450.529183248,6390.27587.3%
3 Years0.300.700.11010.39279237,3950.2996.67%
5 Years0.17510.700.11010.339074345,6890.4149236.95%

ACFN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 0.59 -0.01 -1.67% 0.5699 0.595 0.56 82,233
Nov 30 2021 0.60 0.02 3.45% 0.5505 0.6285 0.5505 29,610
Nov 29 2021 0.58 -0.0095 -1.61% 0.5493 0.60 0.549 7,619
Nov 26 2021 0.5895 0.0395 7.18% 0.57 0.5895 0.549 6,407
Nov 24 2021 0.55 -0.015 -2.65% 0.5788 0.584 0.55 56,599
Nov 23 2021 0.565 -0.015 -2.59% 0.57 0.5795 0.549 3,064
Nov 22 2021 0.58 0.02 3.57% 0.565 0.584 0.565 28,446
Nov 19 2021 0.56 -0.0296 -5.02% 0.5529 0.56 0.5529 5,282
Nov 18 2021 0.5896 0.01566 2.73% 0.5899 0.5899 0.55 15,771
Nov 17 2021 0.57394 -0.01258 -2.14% 0.5899 0.5899 0.57394 8,617
Nov 16 2021 0.58652 0.02632 4.7% 0.5491 0.6098 0.5491 2,814
Nov 15 2021 0.5602 -0.0298 -5.05% 0.59436 0.59436 0.5602 17,596
Nov 12 2021 0.59 0.01 1.72% 0.58 0.63 0.58 31,769
Nov 11 2021 0.58 -0.04 -6.45% 0.58412 0.61995 0.5607 5,964
Nov 10 2021 0.62 0.03 5.08% 0.59 0.62 0.55 24,324
Nov 09 2021 0.59 -0.0095 -1.58% 0.60 0.60 0.572 18,436
Nov 08 2021 0.5995 0.0195 3.36% 0.595 0.60 0.55 12,853
Nov 05 2021 0.58 -0.025 -4.13% 0.60 0.60 0.58 9,640
Nov 04 2021 0.605 -0.045 -6.92% 0.60175 0.63425 0.6014 10,029
Nov 03 2021 0.65 0.0249 3.98% 0.63 0.65 0.625 12,310
Nov 02 2021 0.6251 0.0251 4.18% 0.625 0.65 0.625 16,689
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.