Register for streaming realtime charts, analysis tools, and prices.
ACFN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 8.25 | -0.70 | -7.82% | 7.70 | 8.25 | 7.70 | 2,303 |
| Apr 24 2024 | 8.95 | 0.00 | 0.00% | 8.95 | 8.95 | 8.95 | 0 |
| Apr 23 2024 | 8.95 | 1.45 | 19.33% | 7.83 | 8.95 | 7.83 | 4,792 |
| Apr 22 2024 | 7.50 | 0.50 | 7.14% | 7.50 | 7.848 | 7.222 | 4,569 |
| Apr 19 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 0 |
| Apr 18 2024 | 7.00 | 0.19 | 2.79% | 7.00 | 7.00 | 7.00 | 188 |
| Apr 17 2024 | 6.81 | 0.01 | 0.15% | 6.81 | 6.81 | 6.81 | 381 |
| Apr 16 2024 | 6.80 | -0.40 | -5.56% | 6.80 | 6.80 | 6.80 | 119 |
| Apr 15 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0 |
| Apr 12 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0 |
| Apr 11 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0 |
| Apr 10 2024 | 7.20 | -0.05 | -0.69% | 7.20 | 7.20 | 7.20 | 234 |
| Apr 09 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 0 |
| Apr 08 2024 | 7.25 | -0.25 | -3.33% | 7.15 | 7.25 | 7.15 | 1,295 |
| Apr 05 2024 | 7.50 | 0.35 | 4.90% | 7.15 | 7.64 | 7.15 | 5,111 |
| Apr 04 2024 | 7.15 | 0.01 | 0.14% | 7.138 | 7.15 | 7.138 | 618 |
| Apr 03 2024 | 7.14 | -0.01 | -0.14% | 7.05 | 7.15 | 7.05 | 2,618 |
| Apr 02 2024 | 7.15 | 0.00 | 0.00% | 7.15 | 7.15 | 7.15 | 0 |
| Apr 01 2024 | 7.15 | 0.15 | 2.14% | 7.15 | 7.15 | 7.15 | 237 |
| Mar 28 2024 | 7.00 | -0.30 | -4.11% | 7.00 | 7.00 | 6.40 | 1,859 |
| Mar 27 2024 | 7.30 | 0.00 | 0.00% | 7.30 | 7.30 | 7.30 | 0 |
| Mar 26 2024 | 7.30 | 0.00 | 0.00% | 7.30 | 7.30 | 7.30 | 0 |
| Mar 25 2024 | 7.30 | 0.05 | 0.69% | 7.30 | 7.30 | 7.30 | 325 |
| Mar 22 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 716 |
| Mar 21 2024 | 7.25 | -0.30 | -3.97% | 7.75 | 7.75 | 7.25 | 1,940 |
| Mar 20 2024 | 7.55 | 0.90 | 13.53% | 7.50 | 7.55 | 7.50 | 1,049 |
| Mar 19 2024 | 6.65 | 0.00 | 0.00% | 6.65 | 6.65 | 6.65 | 0 |
| Mar 18 2024 | 6.65 | -1.30 | -16.35% | 7.75 | 7.75 | 6.65 | 5,466 |
| Mar 15 2024 | 7.95 | 0.05 | 0.63% | 7.89 | 7.95 | 7.89 | 254 |
| Mar 14 2024 | 7.90 | -0.05 | -0.63% | 7.90 | 7.95 | 7.90 | 595 |
| Mar 13 2024 | 7.95 | 0.09 | 1.11% | 7.80 | 7.98 | 7.80 | 2,483 |
| Mar 12 2024 | 7.8625 | 0.61 | 8.45% | 7.50 | 7.8625 | 7.22 | 2,123 |
| Mar 11 2024 | 7.25 | 0.15 | 2.11% | 6.75 | 7.25 | 6.05 | 6,759 |
| Mar 08 2024 | 7.10 | 0.10 | 1.43% | 7.19 | 7.19 | 7.0792 | 1,849 |
| Mar 07 2024 | 7.00 | 0.80 | 12.90% | 6.45 | 7.20 | 6.45 | 7,746 |
| Mar 06 2024 | 6.20 | 0.16 | 2.65% | 6.04 | 6.20 | 6.04 | 4,060 |
| Mar 05 2024 | 6.04 | 0.02 | 0.33% | 6.05 | 6.05 | 6.04 | 668 |
| Mar 04 2024 | 6.02 | 0.00 | 0.00% | 6.02 | 6.02 | 6.02 | 0 |
| Mar 01 2024 | 6.02 | 0.00 | 0.00% | 6.02 | 6.02 | 6.02 | 0 |
| Feb 29 2024 | 6.02 | 0.00 | 0.00% | 6.02 | 6.02 | 6.02 | 0 |
| Feb 28 2024 | 6.02 | 0.00 | 0.00% | 6.02 | 6.02 | 6.01 | 2,475 |
| Feb 27 2024 | 6.02 | -0.19 | -3.06% | 6.20 | 6.20 | 6.02 | 1,310 |
| Feb 26 2024 | 6.21 | 0.00 | 0.00% | 6.21 | 6.21 | 6.21 | 0 |
| Feb 23 2024 | 6.21 | 0.00 | 0.00% | 6.21 | 6.21 | 6.21 | 0 |
| Feb 22 2024 | 6.21 | 0.00 | 0.00% | 6.21 | 6.21 | 6.21 | 262 |
| Feb 21 2024 | 6.21 | 0.16 | 2.64% | 6.00 | 6.21 | 6.00 | 1,255 |
| Feb 20 2024 | 6.05 | 0.05 | 0.83% | 6.05 | 6.05 | 6.05 | 879 |
| Feb 16 2024 | 6.00 | 0.15 | 2.56% | 6.00 | 6.00 | 6.00 | 1,073 |
| Feb 15 2024 | 5.85 | 0.00 | 0.00% | 5.85 | 5.85 | 5.85 | 0 |
| Feb 14 2024 | 5.85 | 0.09 | 1.56% | 5.87 | 5.87 | 5.85 | 3,868 |
| Feb 13 2024 | 5.76 | 0.00 | 0.00% | 5.76 | 5.76 | 5.76 | 0 |
| Feb 12 2024 | 5.76 | -0.39 | -6.34% | 5.95 | 5.95 | 5.76 | 1,385 |
| Feb 09 2024 | 6.15 | 0.10 | 1.65% | 6.15 | 6.15 | 6.15 | 390 |
| Feb 08 2024 | 6.05 | 0.05 | 0.83% | 6.15 | 6.15 | 6.05 | 503 |
| Feb 07 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0 |
| Feb 06 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0 |
| Feb 05 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0 |
| Feb 02 2024 | 6.00 | 0.00 | 0.00% | 6.05 | 6.05 | 6.00 | 1,151 |
| Feb 01 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 0 |
| Jan 31 2024 | 6.00 | 0.00 | 0.00% | 6.00 | 6.00 | 6.00 | 10,363 |
| Jan 30 2024 | 6.00 | -0.25 | -4.00% | 6.10 | 6.10 | 5.80 | 995 |
| Jan 29 2024 | 6.25 | 0.15 | 2.46% | 6.00 | 6.25 | 6.00 | 514 |
