ACFN

Acorn Energy, Inc. Historical Stock Prices

$1.3099
*  
0.0301
2.25%
Get ACFN Alerts
*Delayed - data as of Oct. 20, 2014 13:43 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 17-OCT-2013 TO 17-OCT-2014

Date Open High Low Close / Last Volume
13:43  1.32  1.3286  1.29  1.3099 26,236
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
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
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?