ACFN

Historical Stock Prices

$0.52
*  
unch
unch
Get ACFN Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
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
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
12/01/2014 1 1 0.91 0.9181 440,518
11/28/2014 1.02 1.04 0.98 1 211,021
11/26/2014 1.02 1.035 0.99 1.01 214,870
11/25/2014 1 1.02 0.98 1.01 66,593
11/24/2014 0.98 1.04 0.98 0.982 119,062
11/21/2014 1.01 1.04 0.98 0.98 99,929
11/20/2014 1.02 1.05 0.98 0.99 444,554
11/19/2014 1 1.03 1 1.02 70,989
11/18/2014 1.03 1.05 1.01 1.01 215,204
11/17/2014 1.05 1.07 1.005 1.05 349,199
11/14/2014 1.07 1.09 1 1.03 126,199
11/13/2014 1 1.07 0.98 1.07 452,932
11/12/2014 1.01 1.06 0.96 1.06 259,997
11/11/2014 1.04 1.06 0.973 1.02 573,803
11/10/2014 1.04 1.06 0.97 1.01 214,147
11/07/2014 0.9 1.0615 0.9 1.01 499,055
11/06/2014 0.97 0.9955 0.85 0.8801 765,759
11/05/2014 1.02 1.03 0.97 0.97 471,089
11/04/2014 1.06 1.06 0.97 1 434,057
11/03/2014 1.07 1.14 1.01 1.04 576,669
10/31/2014 1.32 1.34 0.92 1.05 1,085,049
10/30/2014 1.25 1.32 1.25 1.28 107,378
10/29/2014 1.34 1.38 1.25 1.25 195,856
10/28/2014 1.49 1.49 1.34 1.37 296,009
10/27/2014 1.47 1.52 1.47 1.48 103,405
10/24/2014 1.51 1.51 1.47 1.48 96,671
10/23/2014 1.38 1.53 1.38 1.48 218,940
10/22/2014 1.35 1.38 1.28 1.38 45,989
10/21/2014 1.35 1.38 1.3 1.32 34,690
10/20/2014 1.32 1.35 1.29 1.35 43,832
10/17/2014 1.21 1.37 1.21 1.34 223,407
10/16/2014 1.24 1.25 1.18 1.19 124,399
10/15/2014 1.18 1.261 1.1699 1.24 87,670
10/14/2014 1.18 1.278 1.16 1.18 117,233
10/13/2014 1.17 1.19 1.1548 1.17 36,826
10/10/2014 1.18 1.24 1.12 1.16 159,936
10/09/2014 1.26 1.26 1.18 1.19 89,844
10/08/2014 1.34 1.35 1.19 1.24 185,695
10/07/2014 1.44 1.44 1.33 1.33 136,149
10/06/2014 1.53 1.5578 1.43 1.43 111,726
10/03/2014 1.59 1.59 1.505 1.52 68,006
10/02/2014 1.5 1.57 1.46 1.53 108,572
10/01/2014 1.57 1.57 1.48 1.48 96,544
09/30/2014 1.61 1.8 1.55 1.55 115,234
09/29/2014 1.62 1.7 1.61 1.61 147,571
09/26/2014 1.65 1.67 1.61 1.62 81,605
09/25/2014 1.67 1.7 1.61 1.62 157,800
09/24/2014 1.73 1.75 1.66 1.67 37,868
09/23/2014 1.6899 1.93 1.6899 1.71 303,891
09/22/2014 1.69 1.74 1.6415 1.68 35,192
09/19/2014 1.68 1.69 1.61 1.68 227,539
09/18/2014 1.73 1.73 1.67 1.69 101,211
09/17/2014 1.75 1.78 1.7 1.7 155,665
09/16/2014 1.76 1.77 1.71 1.73 89,871
09/15/2014 1.83 1.86 1.75 1.75 116,311
09/12/2014 1.86 1.92 1.78 1.81 112,659
09/11/2014 1.95 1.98 1.85 1.87 177,802
09/10/2014 2.07 2.07 1.89 1.95 295,535
09/09/2014 1.91 2.25 1.88 2.1 1,298,988
09/08/2014 1.66 2.02 1.66 1.94 612,169
09/05/2014 1.67 1.72 1.66 1.66 71,750
09/04/2014 1.74 1.74 1.65 1.69 225,159
09/03/2014 1.8 1.82 1.72 1.74 115,854
09/02/2014 1.89 1.92 1.7899 1.79 123,719
08/29/2014 1.9299 1.9299 1.87 1.87 61,216
08/28/2014 1.95 1.95 1.84 1.89 143,939
08/27/2014 1.96 1.9812 1.9 1.94 68,469
08/26/2014 1.95 2.04 1.91 1.96 292,732
08/25/2014 1.85 2.13 1.85 1.92 230,008
08/22/2014 1.88 1.957 1.85 1.86 116,390
08/21/2014 2 2.03 1.87 1.91 101,269
08/20/2014 2.05 2.14 1.95 2.02 270,940
08/19/2014 1.899 2.09 1.876 2.04 348,287
08/18/2014 1.79 1.87 1.75 1.85 232,460
08/15/2014 1.72 1.9 1.65 1.78 608,639
08/14/2014 1.51 1.78 1.51 1.68 329,302
08/13/2014 1.86 1.8977 1.66 1.71 338,368
08/12/2014 2.14 2.16 1.81 1.88 292,016
08/11/2014 2.06 2.15 2.03 2.15 88,679
08/08/2014 2 2.08 1.966 2.07 102,337
08/07/2014 2.07 2.13 2 2.03 52,736
08/06/2014 2 2.09 1.99 2.03 134,127
08/05/2014 1.99 2.05 1.91 2 71,754
08/04/2014 2.03 2.11 2.03 2.04 91,873
08/01/2014 2.12 2.17 2 2.03 144,909
07/31/2014 2.2 2.2301 2.12 2.15 89,793
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
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
*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?