Acorn Energy Inc Historical Stock Prices

ACFN 
$0.17
*  
unch
unch
Get ACFN Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading ACFN now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAY-2015 TO 26-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.19  0.1601  0.17 56,000
08/26/2015 0.171 0.1729 0.17 0.17 86,225
08/25/2015 0.1701 0.1728 0.17 0.171 95,205
08/24/2015 0.17 0.2 0.17 0.1701 125,627
08/21/2015 0.175 0.175 0.17 0.17 26,721
08/20/2015 0.17 0.175 0.17 0.17 46,003
08/19/2015 0.195 0.195 0.162 0.17 149,947
08/18/2015 0.19 0.19 0.17 0.19 157,013
08/17/2015 0.19 0.2 0.1871 0.1871 123,875
08/14/2015 0.18 0.2 0.165 0.2 230,879
08/13/2015 0.18 0.19 0.16 0.19 56,894
08/12/2015 0.19 0.2 0.16 0.2 47,207
08/11/2015 0.2 0.2 0.16 0.2 51,607
08/10/2015 0.19 0.2 0.17 0.19 90,598
08/07/2015 0.2 0.2 0.19 0.19 11,310
08/06/2015 0.2 0.2 0.19 0.2 20,103
08/05/2015 0.245 0.245 0.18 0.2 152,533
08/04/2015 0.245 0.245 0.245 0.245 210
08/03/2015 0.21 0.25 0.21 0.25 68,637
07/31/2015 0.225 0.23 0.225 0.23 14,269
07/30/2015 0.22 0.25 0.22 0.245 16,696
07/29/2015 0.21 0.24 0.21 0.23 232,007
07/28/2015 0.205 0.21 0.2 0.21 20,971
07/27/2015 0.2 0.23 0.18 0.2 96,872
07/24/2015 0.16 0.26 0.15 0.2 806,057
07/23/2015 0.32 0.3475 0.26 0.26 333,913
07/22/2015 0.292 0.335 0.27 0.32 145,485
07/21/2015 0.31 0.344 0.262 0.3001 247,011
07/20/2015 0.332 0.348 0.3 0.3125 87,352
07/17/2015 0.34 0.35 0.32 0.347 131,367
07/16/2015 0.355 0.36 0.32 0.35 49,505
07/15/2015 0.34 0.36 0.34 0.355 23,253
07/14/2015 0.35 0.36 0.3303 0.355 49,409
07/13/2015 0.36 0.398 0.3 0.33 133,380
07/10/2015 0.38 0.408 0.35 0.36 76,820
07/09/2015 0.398 0.458 0.35 0.372 59,300
07/08/2015 0.42 0.42 0.391 0.391 26,540
07/07/2015 0.404 0.41 0.4 0.402 30,477
07/06/2015 0.402 0.43 0.4 0.418 63,120
07/02/2015 0.41 0.44 0.4 0.41 50,176
07/01/2015 0.45 0.45 0.4202 0.4202 8,435
06/30/2015 0.437 0.4569 0.41 0.44 62,301
06/29/2015 0.402 0.4459 0.402 0.43 49,514
06/26/2015 0.464 0.464 0.4 0.4 253,107
06/25/2015 0.5 0.5024 0.4 0.455 191,383
06/24/2015 0.53 0.53 0.492 0.5 202,081
06/23/2015 0.5499 0.5499 0.54 0.54 18,653
06/22/2015 0.549 0.55 0.53 0.548 32,454
06/19/2015 0.578 0.578 0.535 0.56 51,801
06/18/2015 0.576 0.576 0.54 0.557 9,436
06/17/2015 0.53 0.5779 0.53 0.55 12,521
06/16/2015 0.53 0.59 0.53 0.5401 61,076
06/15/2015 0.608 0.608 0.53 0.56 53,239
06/12/2015 0.61 0.61 0.5341 0.55 20,013
06/11/2015 0.545 0.62 0.5312 0.5729 87,357
06/10/2015 0.53 0.558 0.51 0.5399 75,414
06/09/2015 0.511 0.53 0.505 0.51 24,768
06/08/2015 0.55 0.578 0.508 0.508 26,356
06/05/2015 0.538 0.57 0.5151 0.5433 34,263
06/04/2015 0.553 0.553 0.5101 0.513 40,648
06/03/2015 0.5 0.54 0.5 0.528 30,014
06/02/2015 0.5 0.528 0.5 0.51 42,526
06/01/2015 0.5 0.5396 0.5 0.5 33,230
05/29/2015 0.511 0.515 0.5 0.5101 44,921
05/28/2015 0.5671 0.5671 0.513 0.513 68,198
05/27/2015 0.57 0.63 0.517 0.517 87,705
05/26/2015 0.59 0.65 0.5499 0.56 115,540
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?