ACFN

Acorn Energy, Inc. Historical Stock Prices

$0.65
*  
0.0282
4.54%
Get ACFN Alerts
*Delayed - data as of Mar. 2, 2015  -  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

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

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  0.63  0.65  0.60  0.65 103,817
03/02/2015 0.63 0.65 0.6 0.65 103,817
02/27/2015 0.64 0.64 0.609 0.6218 47,182
02/26/2015 0.62 0.65 0.5993 0.63 175,677
02/25/2015 0.58 0.64 0.58 0.62 43,608
02/24/2015 0.56 0.6 0.56 0.58 20,887
02/23/2015 0.617 0.63 0.56 0.58 60,263
02/20/2015 0.62 0.6497 0.603 0.6124 73,251
02/19/2015 0.635 0.635 0.6021 0.6219 38,420
02/18/2015 0.635 0.635 0.602 0.602 50,529
02/17/2015 0.64 0.64 0.62 0.6349 33,859
02/13/2015 0.62 0.64 0.56 0.61 71,231
02/12/2015 0.655 0.655 0.565 0.59 48,315
02/11/2015 0.62 0.655 0.6 0.629 26,829
02/10/2015 0.66 0.67 0.64 0.6401 33,873
02/09/2015 0.64 0.67 0.6101 0.659 89,381
02/06/2015 0.56 0.63 0.56 0.62 148,635
02/05/2015 0.59 0.59 0.55 0.56 66,793
02/04/2015 0.559 0.5899 0.5301 0.58 122,600
02/03/2015 0.53 0.57 0.5101 0.5589 170,451
02/02/2015 0.5222 0.534 0.5174 0.52 90,295
01/30/2015 0.51 0.522 0.5001 0.52 74,492
01/29/2015 0.539 0.539 0.474 0.4952 92,284
01/28/2015 0.53 0.5399 0.4811 0.4942 82,390
01/27/2015 0.49 0.53 0.4898 0.51 72,704
01/26/2015 0.4816 0.49 0.4799 0.48 102,864
01/23/2015 0.52 0.53 0.4861 0.49 175,030
01/22/2015 0.599 0.599 0.48 0.5 117,990
01/21/2015 0.51 0.5399 0.48 0.51 217,936
01/20/2015 0.56 0.6195 0.5085 0.52 221,132
01/16/2015 0.6499 0.6499 0.58 0.594 181,750
01/15/2015 0.61 0.674 0.61 0.627 108,873
01/14/2015 0.65 0.65 0.59 0.63 151,687
01/13/2015 0.61 0.6557 0.61 0.6557 145,847
01/12/2015 0.6902 0.6988 0.59 0.6 301,601
01/09/2015 0.77 0.77 0.6902 0.6902 106,297
01/08/2015 0.76 0.7798 0.7406 0.75 92,540
01/07/2015 0.78 0.78 0.74 0.7566 93,356
01/06/2015 0.78 0.78 0.74 0.76 41,503
01/05/2015 0.75 0.79 0.72 0.78 60,141
01/02/2015 0.76 0.77 0.722 0.77 113,479
12/31/2014 0.6712 0.771 0.6613 0.771 710,060
12/30/2014 0.745 0.75 0.67 0.68 416,012
12/29/2014 0.83 0.87 0.7197 0.7197 525,932
12/26/2014 0.87 0.89 0.845 0.85 58,944
12/24/2014 0.84 0.89 0.84 0.87 109,682
12/23/2014 0.89 0.8901 0.8054 0.837 217,643
12/22/2014 0.86 0.95 0.86 0.8955 169,522
12/19/2014 0.9 0.9 0.8534 0.8534 129,638
12/18/2014 0.89 0.93 0.8501 0.893 140,846
12/17/2014 0.89 0.91 0.855 0.8701 230,681
12/16/2014 0.99 0.99 0.85 0.9 190,078
12/15/2014 0.91 1 0.89 0.99 417,166
12/12/2014 0.86 0.9 0.8108 0.89 176,498
12/11/2014 0.8201 0.85 0.77 0.85 288,984
12/10/2014 0.82 0.84 0.7948 0.8174 174,637
12/09/2014 0.76 0.85 0.7491 0.84 401,185
12/08/2014 0.76 0.85 0.72 0.7634 325,688
12/05/2014 0.73 0.845 0.65 0.7701 721,311
12/04/2014 0.832 0.85 0.7231 0.7504 442,888
12/03/2014 0.87 0.9 0.75 0.83 402,642
12/02/2014 0.92 0.965 0.852 0.8601 376,334
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?