ACFN

Acorn Energy, Inc. Historical Stock Prices

$2.52
*  
0.02
0.8%
Get ACFN Alerts
*Delayed - data as of Jul. 14, 2014 10:11 ET  -  Find a broker to begin trading ACFN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ACFN Real Time
 
 
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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
10:11  2.55  2.55  2.50  2.52 5,235
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
04/28/2014 2.51 2.57 2.361 2.42 252,793
04/25/2014 2.56 2.56 2.46 2.49 147,718
04/24/2014 2.69 2.69 2.44 2.59 188,476
04/23/2014 2.64 2.79 2.62 2.66 294,739
04/22/2014 2.63 2.73 2.61 2.63 190,075
04/21/2014 2.75 2.789 2.61 2.62 191,002
04/17/2014 2.74 2.82 2.66 2.74 169,002
04/16/2014 2.86 2.86 2.74 2.75 234,593
04/15/2014 2.93 2.95 2.72 2.84 390,182
04/14/2014 3.05 3.1 2.905 2.91 129,830
04/11/2014 2.91 3.03 2.87 2.99 140,131
04/10/2014 3.27 3.2904 2.95 2.95 260,263
04/09/2014 3.12 3.3 3.12 3.27 156,865
04/08/2014 2.96 3.14 2.96 3.11 261,877
04/07/2014 3.05 3.08 2.92 2.96 318,051
04/04/2014 3.13 3.26 3.01 3.08 242,960
04/03/2014 3.22 3.23 3.11 3.12 250,734
04/02/2014 3.41 3.47 3.22 3.23 143,091
04/01/2014 3.38 3.49 3.37 3.39 134,556
03/31/2014 3.24 3.45 3.21 3.39 184,846
03/28/2014 3.21 3.3055 3.18 3.23 112,436
03/27/2014 3.1 3.21 3.02 3.18 143,143
03/26/2014 3.3 3.4 3.11 3.11 361,562
03/25/2014 3.32 3.3599 3.211 3.27 60,322
03/24/2014 3.45 3.45 3.27 3.3 167,069
03/21/2014 3.39 3.5 3.39 3.43 223,085
03/20/2014 3.39 3.4 3.32 3.36 157,778
03/19/2014 3.5 3.584 3.36 3.41 144,495
03/18/2014 3.5 3.59 3.4101 3.48 188,817
03/17/2014 3.4 3.5 3.38 3.5 206,557
03/14/2014 3.33 3.4599 3.29 3.38 102,266
03/13/2014 3.39 3.5 3.31 3.33 133,764
03/12/2014 3.45 3.46 3.31 3.39 170,057
03/11/2014 3.5 3.5995 3.46 3.48 129,162
03/10/2014 3.49 3.535 3.47 3.5 121,612
03/07/2014 3.52 3.57 3.47 3.5 110,990
03/06/2014 3.51 3.5399 3.45 3.49 99,887
03/05/2014 3.44 3.53 3.42 3.51 209,060
03/04/2014 3.45 3.47 3.4 3.41 183,859
03/03/2014 3.38 3.44 3.3101 3.39 98,762
02/28/2014 3.49 3.49 3.37 3.4 107,935
02/27/2014 3.4 3.5 3.39 3.49 89,334
02/26/2014 3.46 3.4899 3.25 3.37 631,699
02/25/2014 3.65 3.73 3.42 3.44 223,342
02/24/2014 3.699 3.7496 3.65 3.67 76,938
02/21/2014 3.66 3.73 3.55 3.67 77,011
02/20/2014 3.62 3.6601 3.55 3.63 64,776
02/19/2014 3.69 3.73 3.55 3.61 124,721
02/18/2014 3.67 3.74 3.6201 3.72 57,841
02/14/2014 3.7 3.73 3.65 3.67 112,305
02/13/2014 3.6 3.74 3.57 3.71 61,651
02/12/2014 3.83 3.83 3.6 3.63 63,421
02/11/2014 3.58 3.9 3.58 3.77 160,180
02/10/2014 3.62 3.736 3.5 3.56 178,633
02/07/2014 3.36 3.87 3.3 3.62 370,223
02/06/2014 3.26 3.37 3.2599 3.3 118,405
02/05/2014 3.38 3.41 3.2336 3.24 91,023
02/04/2014 3.26 3.43 3.1604 3.38 196,335
02/03/2014 3.49 3.53 3.2 3.24 283,459
01/31/2014 3.7 3.76 3.45 3.47 448,860
01/30/2014 3.69 3.8152 3.672 3.75 100,869
01/29/2014 3.82 3.86 3.65 3.67 170,585
01/28/2014 3.9 3.92 3.78 3.83 230,003
01/27/2014 3.96 4.02 3.795 3.9 154,701
01/24/2014 4.07 4.07 3.88 3.97 172,815
01/23/2014 4.07 4.13 3.9651 4.08 97,418
01/22/2014 4.01 4.188 3.95 4.05 79,400
01/21/2014 4.15 4.15 3.92 3.97 187,025
01/17/2014 4.18 4.3 4 4.09 190,945
01/16/2014 4.06 4.15 4.0005 4.15 117,248
01/15/2014 4.03 4.12 3.95 4.03 176,222
01/14/2014 3.97 4.12 3.95 3.98 229,595
01/13/2014 3.77 3.98 3.61 3.92 241,666
01/10/2014 3.92 3.92 3.75 3.81 127,993
01/09/2014 4.16 4.18 3.78 3.84 421,885
01/08/2014 4.34 4.34 4.09 4.14 285,049
01/07/2014 4.25 4.38 4.25 4.34 172,481
01/06/2014 4.53 4.6 4.17 4.23 357,136
01/03/2014 4.34 4.51 4.24 4.5 361,440
01/02/2014 4.05 4.32 4 4.31 335,118
12/31/2013 4.4 4.48 3.92 4.07 561,247
12/30/2013 3.93 4.42 3.9 4.38 550,358
12/27/2013 3.86 4.04 3.85 3.91 274,018
12/26/2013 3.67 3.85 3.65 3.82 156,735
12/24/2013 3.7 3.742 3.59 3.65 50,410
12/23/2013 3.77 3.8 3.66 3.69 456,499
12/20/2013 3.66 3.75 3.61 3.72 346,669
12/19/2013 3.54 3.74 3.54 3.63 157,882
12/18/2013 3.55 3.58 3.45 3.56 76,318
12/17/2013 3.54 3.59 3.45 3.54 128,986
12/16/2013 3.46 3.59 3.44 3.54 171,721
12/13/2013 3.33 3.46 3.33 3.43 167,884
12/12/2013 3.42 3.5 3.305 3.32 166,987
12/11/2013 3.5 3.63 3.37 3.42 238,815
12/10/2013 3.44 3.58 3.42 3.5 250,652
12/09/2013 3.62 3.7299 3.45 3.46 165,408
12/06/2013 3.75 3.79 3.58 3.58 146,198
12/05/2013 3.76 3.87 3.67 3.68 155,287
12/04/2013 3.78 3.85 3.58 3.77 215,143
12/03/2013 3.6 3.85 3.6 3.79 317,048
12/02/2013 3.8 3.8 3.5 3.59 388,537
11/29/2013 3.79 3.87 3.7301 3.82 56,672
11/27/2013 3.87 3.87 3.62 3.76 246,917
11/26/2013 3.71 3.97 3.7 3.85 261,456
11/25/2013 3.68 3.79 3.63 3.69 146,927
11/22/2013 3.72 3.81 3.64 3.68 158,101
11/21/2013 3.69 3.88 3.6 3.73 215,340
11/20/2013 3.46 3.73 3.44 3.69 176,646
11/19/2013 3.75 3.78 3.41 3.48 470,030
11/18/2013 3.66 4.24 3.63 3.7 1,087,476
11/15/2013 3.53 3.6 3.37 3.39 105,389
11/14/2013 3.27 3.6 3.2198 3.54 258,422
11/13/2013 3.25 3.49 3.21 3.33 364,064
11/12/2013 3.56 3.58 3.3302 3.51 218,807
11/11/2013 3.63 3.6394 3.45 3.5 160,577
11/08/2013 3.27 3.67 3.27 3.61 215,065
11/07/2013 3.64 3.64 3.29 3.29 279,172
11/06/2013 3.85 3.85 3.61 3.63 166,206
11/05/2013 3.86 3.96 3.76 3.85 204,048
11/04/2013 4.03 4.08 3.7 3.9 282,406
11/01/2013 3.74 4.05 3.7 4.01 322,898
10/31/2013 4.13 4.1496 3.67 3.76 591,799
10/30/2013 4.14 4.26 4.04 4.13 238,533
10/29/2013 4.6 4.64 4.03 4.14 892,507
10/28/2013 4.03 4.61 4 4.56 834,790
10/25/2013 3.91 4.02 3.77 4 361,471
10/24/2013 3.55 3.91 3.5 3.86 694,797
10/23/2013 3.37 3.57 3.26 3.53 436,908
10/22/2013 3.53 3.55 3.36 3.37 380,833
10/21/2013 3.28 3.59 3.28 3.53 480,967
10/18/2013 3.4 3.45 3.21 3.26 201,570
10/17/2013 3.43 3.46 3.29 3.33 240,185
10/16/2013 3.48 3.48 3.33 3.43 223,663
10/15/2013 3.38 3.44 3.23 3.4 362,426
10/14/2013 3.2 3.49 3.16 3.38 450,488
10/11/2013 3.03 3.3 2.849 3.22 1,942,677
10/10/2013 3.11 3.38 3.02 3.02 612,844
10/09/2013 3.1 3.24 2.95 3.1 596,908
10/08/2013 3.44 3.45 3.01 3.05 873,757
10/07/2013 4.5 4.52 3.3 3.41 1,450,442
10/04/2013 5.18 5.2199 4.84 4.94 164,894
10/03/2013 5.55 5.57 5.1201 5.18 132,125
10/02/2013 5.94 5.97 5.53 5.56 151,050
10/01/2013 5.91 6.084 5.85 5.96 100,753
09/30/2013 6.08 6.12 5.9 5.9 108,885
09/27/2013 6.18 6.3199 6.14 6.14 42,283
09/26/2013 6.21 6.36 6.19 6.26 66,143
09/25/2013 6.3 6.33 6.1701 6.2 23,222
09/24/2013 6.23 6.3414 6.16 6.29 80,049
09/23/2013 6.4 6.4 6.15 6.2 53,986
09/20/2013 6.32 6.51 6.1301 6.44 195,883
09/19/2013 6.63 6.63 6.28 6.31 77,568
09/18/2013 6.45 6.67 6.31 6.63 120,795
09/17/2013 6.15 6.33 6.09 6.31 40,734
09/16/2013 6.5 6.5 6.08 6.15 52,077
09/13/2013 6 6.47 6 6.41 113,270
09/12/2013 5.97 6.02 5.9 5.97 431,570
09/11/2013 6.1 6.126 5.92 5.96 213,534
09/10/2013 6.11 6.118 5.9201 6.02 65,195
09/09/2013 6.1 6.1399 5.81 6.09 60,020
09/06/2013 6.1 6.1 5.88 6.06 36,109
09/05/2013 5.85 6.11 5.75 6.05 33,941
09/04/2013 5.93 5.95 5.76 5.82 34,128
09/03/2013 6.12 6.15 5.85 5.94 130,151
08/30/2013 6.15 6.19 5.95 6 91,190
08/29/2013 6.08 6.2 5.96 6.17 68,244
08/28/2013 5.93 6.15 5.75 6.08 125,548
08/27/2013 5.99 6.15 5.89 5.9 126,160
08/26/2013 6.21 6.21 6.065 6.07 77,611
08/23/2013 6.17 6.2999 6.06 6.18 48,786
08/22/2013 6.09 6.33 6.08 6.12 61,641
08/21/2013 6.63 6.63 6.01 6.03 135,719
08/20/2013 5.99 6.68 5.99 6.67 132,036
08/19/2013 6.557 6.65 5.85 5.91 198,850
08/16/2013 6.33 6.742 6.2 6.51 123,659
08/15/2013 6.63 6.71 6.38 6.38 146,849
08/14/2013 6.5 7.16 6.5 6.74 289,145
08/13/2013 6.33 6.58 6.33 6.43 84,297
08/12/2013 7.03 7.06 6.28 6.29 263,263
08/09/2013 6.7 7.15 6.54 6.995 165,740
08/08/2013 7.47 7.51 6.71 6.92 170,579
08/07/2013 7.74 7.83 7.6 7.6 75,549
08/06/2013 8.02 8.072 7.68 7.81 173,193
08/05/2013 8.2 8.28 8.02 8.07 126,000
08/02/2013 8.54 8.61 8.0848 8.14 95,038
08/01/2013 8.78 8.84 8.54 8.56 76,183
07/31/2013 8.75 8.84 8.495 8.68 120,374
07/30/2013 8.91 9.01 8.68 8.72 51,751
07/29/2013 8.85 8.99 8.8 8.84 29,766
07/26/2013 8.82 9.03 8.71 8.96 69,609
07/25/2013 8.91 9.13 8.84 8.9 70,598
07/24/2013 9.41 9.535 8.92 8.95 218,398
07/23/2013 9.85 9.9 9.3 9.43 128,618
07/22/2013 9.55 9.849 9.43 9.81 134,205
07/19/2013 9.43 9.65 9.37 9.64 121,185
07/18/2013 9.07 9.5 8.95 9.5 156,162
07/17/2013 9.06 9.1 8.67 9.06 86,780
07/16/2013 8.77 9.05 8.77 9.04 242,336
07/15/2013 8.58 8.82 8.5 8.79 74,736
07/12/2013 8.84 8.88 8.59 8.6 59,864
07/11/2013 8.95 8.95 8.25 8.81 138,431
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?