Acorn Energy Inc (QB) (ACFN)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -4.32432432432 | 9.25 | 9.25 | 8.7 | 1862 | 8.9 | CS |
| 4 | -0.45 | -4.83870967742 | 9.3 | 10 | 8 | 3586 | 9.34327952 | CS |
| 12 | 0.55 | 6.6265060241 | 8.3 | 10.99 | 7 | 2352 | 9.78270358 | CS |
| 26 | 2.6 | 41.6 | 6.25 | 10.99 | 5.76 | 2292 | 8.50768122 | CS |
| 52 | 4.05 | 84.375 | 4.8 | 10.99 | 4 | 9890 | 6.64432104 | CS |
| 156 | -0.91 | -9.3237704918 | 9.76 | 11.2 | 4 | 21479 | 7.16246296 | CS |
| 260 | 3.41 | 62.6838235294 | 5.44 | 11.2 | 1.7616 | 30039 | 6.58867184 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 8.85 | -0.05 | -0.56 | 8.94 | 8.95 | 8.85 | 900 |
| 1721856540 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1721770140 | 8.9 | -1.1 | -11.00 | 9.25 | 9.25 | 8.7 | 1862 |
| 1721683320 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1721424120 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1721337720 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1721251320 | 10 | 0.75 | 8.11 | 9.55 | 10 | 9.3204999 | 4639 |
| 1721164920 | 9.25 | 0.13 | 1.43 | 9.4 | 9.55 | 8.65 | 3440 |
| 1721078940 | 9.1199999 | 0 | 0.00 | 8.4 | 9.1199999 | 8.4 | 3051 |
| 1720819200 | 9.1199999 | 0.22 | 2.47 | 9.1199999 | 9.1199999 | 9.1199999 | 500 |
| 1720733280 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1720646880 | 8.9 | 0.66 | 8.01 | 8.9 | 8.9 | 8.8 | 1108 |
| 1720560540 | 8.24 | -1.26 | -13.26 | 8.15 | 9.08 | 8.1 | 3249 |
| 1720473840 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1720214640 | 9.5 | -0.25 | -2.56 | 9.3 | 9.6199999 | 8 | 11588 |
| 1720042020 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1719955620 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1719869220 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1719610020 | 9.75 | 0 | 0.00 | 9.3 | 9.75 | 9.3 | 2833 |
| 1719523440 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1719437040 | 9.75 | 0.31 | 3.28 | 9.75 | 9.75 | 9.75 | 2346 |
| 1719350880 | 9.44 | 0.49 | 5.47 | 9 | 9.44 | 8.65 | 1828 |
| 1719264420 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1719005220 | 8.95 | -0.58 | -6.09 | 8.95 | 8.95 | 8.95 | 266 |
| 1718918940 | 9.53 | 0 | 0.00 | 9.53 | 9.53 | 9.53 | 0 |
| 1718746140 | 9.53 | -1.12 | -10.52 | 8.61 | 10.33 | 8.61 | 2410 |
| 1718659680 | 10.65 | 0.45 | 4.41 | 10.03 | 10.65 | 8.9 | 4772 |
| 1718400540 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.2 | 0 |
| 1718314140 | 10.2 | -0.3 | -2.85 | 10.53 | 10.53 | 10.2 | 1677 |
| 1718227380 | 10.499 | -0.15 | -1.42 | 10.499 | 10.499 | 10.499 | 384 |
| 1718141340 | 10.65 | 0.3 | 2.90 | 10.35 | 10.75 | 10.35 | 3197 |
| 1718054880 | 10.35 | -0.05 | -0.48 | 10.35 | 10.4 | 10.35 | 846 |
| 1717795800 | 10.4 | 0.1 | 0.97 | 10.45 | 10.45 | 10.4 | 1306 |
| 1717709400 | 10.3 | -0.01 | -0.10 | 10.16 | 10.3 | 10.16 | 1292 |
| 1717622460 | 10.31 | 0.86 | 9.10 | 10.06 | 10.5 | 10.06 | 14110 |
| 1717536360 | 9.45 | -0.05 | -0.53 | 9.58 | 9.58 | 9.3 | 3959 |
| 1717450140 | 9.5 | -0.15 | -1.55 | 9.3 | 9.57 | 9.25 | 2055 |
| 1717190940 | 9.65 | -0.53 | -5.21 | 10.08 | 10.08 | 9.6199999 | 1031 |
| 1717104540 | 10.18 | 0.18 | 1.80 | 10.2 | 10.2 | 10.125 | 656 |
| 1717018020 | 10 | 0.13 | 1.32 | 10 | 10 | 10 | 403 |
| 1716931740 | 9.8699999 | 0.86 | 9.54 | 9.8 | 9.8699999 | 9.4 | 918 |
| 1716585840 | 9.01 | -0.19 | -2.07 | 9.99 | 10.04 | 9.01 | 1692 |
| 1716499740 | 9.2 | -0.75 | -7.54 | 9.365 | 9.365 | 9.2 | 645 |
| 1716412800 | 9.95 | 0.55 | 5.85 | 9.6 | 9.95 | 8.69 | 2874 |
| 1716326580 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1716240180 | 9.4 | -0.42 | -4.28 | 9.4 | 9.4 | 9.4 | 195 |
| 1715981340 | 9.82 | -0.13 | -1.31 | 9.5 | 9.82 | 9.5 | 714 |
| 1715894940 | 9.95 | -0.05 | -0.50 | 9 | 9.95 | 9 | 780 |
| 1715808000 | 10 | 0.5 | 5.26 | 9.835 | 10 | 9 | 1014 |
| 1715722140 | 9.5 | 0.59 | 6.62 | 9.5 | 9.5 | 9.5 | 2428 |
| 1715635200 | 8.91 | -1.34 | -13.07 | 9.91 | 9.91 | 8.91 | 576 |
| 1715376120 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1715289720 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 847 |
| 1715203200 | 10.25 | 0.25 | 2.50 | 9.99 | 10.9 | 9.7273 | 3640 |
| 1715117340 | 10 | -0.89 | -8.17 | 10.88 | 10.99 | 9.99 | 2725 |
| 1715030940 | 10.89 | 2.89 | 36.13 | 9 | 10.89 | 9 | 1387 |
| 1714771740 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1714685340 | 8 | -1 | -11.11 | 8.3 | 8.5 | 7 | 1176 |
| 1714598400 | 9 | -0.72 | -7.41 | 9.5 | 9.5 | 9 | 810 |
| 1714512600 | 9.72 | -0.01 | -0.05 | 9.72 | 9.72 | 9.72 | 295 |
| 1714425720 | 9.725 | 0.73 | 8.06 | 9 | 10 | 8.94 | 12528 |
| 1714166580 | 9 | 0.75 | 9.09 | 8.5 | 9 | 8.4575 | 1577 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
