Historical Stock Prices

ACFN 
$0.23
*  
-0.015
-6.12 %
Get ACFN Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading ACFN now


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 31-JUL-2014 TO 31-JUL-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.
07/31/2015 0.225 0.23 0.225 0.23 14,269
07/30/2015 0.22 0.25 0.22 0.245 16,696
07/29/2015 0.21 0.24 0.21 0.23 232,007
07/28/2015 0.205 0.21 0.2 0.21 20,971
07/27/2015 0.2 0.23 0.18 0.2 96,872
07/24/2015 0.16 0.26 0.15 0.2 806,057
07/23/2015 0.32 0.3475 0.26 0.26 333,913
07/22/2015 0.292 0.335 0.27 0.32 145,485
07/21/2015 0.31 0.344 0.262 0.3001 247,011
07/20/2015 0.332 0.348 0.3 0.3125 87,352
07/17/2015 0.34 0.35 0.32 0.347 131,367
07/16/2015 0.355 0.36 0.32 0.35 49,505
07/15/2015 0.34 0.36 0.34 0.355 23,253
07/14/2015 0.35 0.36 0.3303 0.355 49,409
07/13/2015 0.36 0.398 0.3 0.33 133,380
07/10/2015 0.38 0.408 0.35 0.36 76,820
07/09/2015 0.398 0.458 0.35 0.372 59,300
07/08/2015 0.42 0.42 0.391 0.391 26,540
07/07/2015 0.404 0.41 0.4 0.402 30,477
07/06/2015 0.402 0.43 0.4 0.418 63,120
07/02/2015 0.41 0.44 0.4 0.41 50,176
07/01/2015 0.45 0.45 0.4202 0.4202 8,435
06/30/2015 0.437 0.4569 0.41 0.44 62,301
06/29/2015 0.402 0.4459 0.402 0.43 49,514
06/26/2015 0.464 0.464 0.4 0.4 253,107
06/25/2015 0.5 0.5024 0.4 0.455 191,383
06/24/2015 0.53 0.53 0.492 0.5 202,081
06/23/2015 0.5499 0.5499 0.54 0.54 18,653
06/22/2015 0.549 0.55 0.53 0.548 32,454
06/19/2015 0.578 0.578 0.535 0.56 51,801
06/18/2015 0.576 0.576 0.54 0.557 9,436
06/17/2015 0.53 0.5779 0.53 0.55 12,521
06/16/2015 0.53 0.59 0.53 0.5401 61,076
06/15/2015 0.608 0.608 0.53 0.56 53,239
06/12/2015 0.61 0.61 0.5341 0.55 20,013
06/11/2015 0.545 0.62 0.5312 0.5729 87,357
06/10/2015 0.53 0.558 0.51 0.5399 75,414
06/09/2015 0.511 0.53 0.505 0.51 24,768
06/08/2015 0.55 0.578 0.508 0.508 26,356
06/05/2015 0.538 0.57 0.5151 0.5433 34,263
06/04/2015 0.553 0.553 0.5101 0.513 40,648
06/03/2015 0.5 0.54 0.5 0.528 30,014
06/02/2015 0.5 0.528 0.5 0.51 42,526
06/01/2015 0.5 0.5396 0.5 0.5 33,230
05/29/2015 0.511 0.515 0.5 0.5101 44,921
05/28/2015 0.5671 0.5671 0.513 0.513 68,198
05/27/2015 0.57 0.63 0.517 0.517 87,705
05/26/2015 0.59 0.65 0.5499 0.56 115,540
05/22/2015 0.5 0.6399 0.5 0.56 107,959
05/21/2015 0.651 0.68 0.5127 0.53 237,239
05/20/2015 0.59 0.69 0.55 0.655 356,050
05/19/2015 0.53 0.61 0.51 0.6099 421,243
05/18/2015 0.3955 0.51 0.3955 0.48 170,492
05/15/2015 0.436 0.436 0.395 0.4148 53,855
05/14/2015 0.39 0.42 0.39 0.412 41,372
05/13/2015 0.42 0.42 0.39 0.39 17,349
05/12/2015 0.44 0.44 0.3924 0.4099 32,479
05/11/2015 0.39 0.42 0.39 0.391 43,716
05/08/2015 0.41 0.43 0.3911 0.4011 16,782
05/07/2015 0.43 0.43 0.39 0.392 44,015
05/06/2015 0.4199 0.44 0.4003 0.405 46,363
05/05/2015 0.4 0.42 0.4 0.4101 81,376
05/04/2015 0.37 0.41 0.37 0.41 50,189
05/01/2015 0.37 0.408 0.3675 0.373 14,267
04/30/2015 0.4192 0.4192 0.3663 0.38 17,249
04/29/2015 0.39 0.42 0.38 0.4 43,741
04/28/2015 0.412 0.42 0.3798 0.396 28,560
04/27/2015 0.425 0.425 0.382 0.4125 70,961
04/24/2015 0.385 0.428 0.385 0.4189 87,730
04/23/2015 0.37 0.385 0.3599 0.3827 109,232
04/22/2015 0.375 0.375 0.35 0.35 180,866
04/21/2015 0.3701 0.39 0.36 0.36 88,443
04/20/2015 0.4 0.4 0.375 0.3813 91,757
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
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
*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?