ACFN

Acorn Energy, Inc. Historical Stock Prices

$2.25
*  
0.05
2.27%
Get ACFN Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading ACFN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ACFN Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.22  2.29  2.16  2.25 155,631
07/30/2014 2.22 2.29 2.16 2.25 155,631
07/29/2014 2.08 2.212 2.08 2.2 144,101
07/28/2014 2.205 2.205 2.05 2.08 155,745
07/25/2014 2.17 2.25 2.14 2.19 121,167
07/24/2014 2.17 2.24 2.15 2.2 113,270
07/23/2014 2.37 2.37 2.18 2.19 156,963
07/22/2014 2.18 2.39 2.16 2.39 235,866
07/21/2014 2.16 2.29 2.16 2.18 136,019
07/18/2014 2.27 2.3199 2.18 2.19 98,081
07/17/2014 2.31 2.39 2.27 2.28 124,855
07/16/2014 2.44 2.44 2.33 2.34 154,381
07/15/2014 2.44 2.51 2.37 2.42 91,371
07/14/2014 2.55 2.59 2.46 2.47 116,665
07/11/2014 2.46 2.55 2.365 2.5 217,925
07/10/2014 2.33 2.46 2.32 2.45 96,065
07/09/2014 2.48 2.4947 2.36 2.42 168,835
07/08/2014 2.44 2.46 2.3 2.42 273,698
07/07/2014 2.65 2.6939 2.45 2.48 260,377
07/03/2014 2.74 2.8099 2.64 2.66 228,412
07/02/2014 2.67 2.86 2.47 2.74 811,625
07/01/2014 2.4 2.49 2.36 2.47 272,283
06/30/2014 2.48 2.51 2.29 2.36 407,205
06/27/2014 2.27 2.5 2.26 2.42 2,702,033
06/26/2014 2.38 2.3959 2.24 2.29 282,744
06/25/2014 2.27 2.42 2.12 2.37 478,037
06/24/2014 2.47 2.59 2.25 2.27 567,523
06/23/2014 2.47 2.5299 2.39 2.42 311,866
06/20/2014 2.52 2.6 2.42 2.47 360,208
06/19/2014 2.53 2.55 2.45 2.535 184,102
06/18/2014 2.6 2.65 2.45 2.53 385,865
06/17/2014 2.44 2.7 2.343 2.56 936,871
06/16/2014 2.4 2.445 2.33 2.4 236,406
06/13/2014 2.45 2.49 2.4 2.42 199,796
06/12/2014 2.55 2.582 2.28 2.45 539,633
06/11/2014 2.61 2.64 2.41 2.54 867,101
06/10/2014 2.21 2.63 2.16 2.62 1,699,220
06/09/2014 2.03 2.55 2.02 2.19 3,300,401
06/06/2014 1.71 1.99 1.65 1.95 1,408,774
06/05/2014 1.7 1.73 1.65 1.69 243,782
06/04/2014 1.69 1.82 1.6 1.7 808,349
06/03/2014 1.4 2.01 1.3599 1.74 3,346,365
06/02/2014 1.47 1.47 1.35 1.4 422,203
05/30/2014 1.49 1.5099 1.44 1.45 139,626
05/29/2014 1.53 1.53 1.47 1.49 169,161
05/28/2014 1.51 1.53 1.5 1.51 91,546
05/27/2014 1.56 1.56 1.5 1.52 110,396
05/23/2014 1.51 1.53 1.49 1.51 148,154
05/22/2014 1.52 1.54 1.49 1.5 160,643
05/21/2014 1.58 1.5801 1.461 1.49 341,526
05/20/2014 1.7 1.7 1.58 1.58 199,473
05/19/2014 1.65 1.7 1.64 1.675 133,340
05/16/2014 1.66 1.6899 1.57 1.67 298,815
05/15/2014 1.67 1.74 1.66 1.67 281,205
05/14/2014 1.77 1.81 1.69 1.71 295,663
05/13/2014 1.65 1.88 1.63 1.76 832,503
05/12/2014 2.04 2.27 2.04 2.1 594,141
05/09/2014 2.12 2.12 2.01 2.04 259,245
05/08/2014 2.22 2.25 2.14 2.15 92,576
05/07/2014 2.23 2.24 2.1 2.21 198,106
05/06/2014 2.27 2.325 2.18 2.24 175,928
05/05/2014 2.23 2.28 2.1 2.26 161,081
05/02/2014 2.28 2.36 2.22 2.24 164,805
05/01/2014 2.3 2.387 2.21 2.26 154,752
04/30/2014 2.22 2.41 2.15 2.32 328,634
04/29/2014 2.45 2.45 2.2 2.21 464,702
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?