ACFN

Historical Stock Prices

$0.39
*  
0.0246
5.93%
Get ACFN Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading ACFN now
Exchange: NASDAQ
Industry: Consumer Services
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 17-JAN-2015 TO 17-APR-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.
04/17/2015 0.43 0.46 0.39 0.39 104,180
04/16/2015 0.47 0.47 0.4 0.4146 184,909
04/15/2015 0.4501 0.4699 0.395 0.4 194,539
04/14/2015 0.478 0.478 0.445 0.45 71,825
04/13/2015 0.5 0.5 0.45 0.468 145,555
04/10/2015 0.5 0.529 0.46 0.46 217,752
04/09/2015 0.5 0.5 0.456 0.456 91,915
04/08/2015 0.5 0.5 0.4601 0.48 65,640
04/07/2015 0.47 0.5 0.455 0.4868 111,244
04/06/2015 0.49 0.52 0.45 0.47 101,891
04/02/2015 0.5 0.53 0.4875 0.5 108,289
04/01/2015 0.5997 0.5997 0.4601 0.49 256,359
03/31/2015 0.52 0.5303 0.5 0.5 214,780
03/30/2015 0.49 0.52 0.45 0.52 93,827
03/27/2015 0.55 0.55 0.47 0.52 94,418
03/26/2015 0.49 0.56 0.44 0.52 72,440
03/25/2015 0.61 0.61 0.5 0.52 189,780
03/24/2015 0.51 0.589 0.49 0.5668 143,370
03/23/2015 0.48 0.54 0.44 0.49 486,931
03/20/2015 0.37 0.47 0.3551 0.444 391,271
03/19/2015 0.35 0.3649 0.32 0.36 326,724
03/18/2015 0.48 0.48 0.25 0.3605 1,341,543
03/17/2015 0.553 0.553 0.4805 0.5 136,269
03/16/2015 0.583 0.585 0.52 0.52 120,537
03/13/2015 0.6 0.62 0.5801 0.59 110,311
03/12/2015 0.62 0.6595 0.58 0.6 82,545
03/11/2015 0.65 0.6597 0.6118 0.62 77,455
03/10/2015 0.67 0.68 0.6105 0.6106 80,344
03/09/2015 0.6103 0.67 0.6061 0.651 91,752
03/06/2015 0.65 0.71 0.6 0.62 55,917
03/05/2015 0.72 0.72 0.65 0.68 71,565
03/04/2015 0.694 0.712 0.64 0.71 107,314
03/03/2015 0.64 0.7 0.61 0.6826 112,751
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
*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?