Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Acorn Energy, Inc. ACFN

Full chart Compare
Set alert

Price alert · ACFN

All alert types
14.93 USD -0.32 (-2.10%)

Regular-session close

14.93 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

14.45 Day range 15.04
12.81 52-week range 22.76
YTD
-1.13%
1 year
+6.19%

ACFN price history

ACFN daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202614.8915.0414.4514.93-0.32-2.10%8,036
Nov 12, 202615.1915.3914.8315.25-0.04-0.26%13,000
Nov 11, 202615.3115.5915.0015.29+0.03+0.20%5,900
Nov 10, 202615.5415.6114.5315.26-0.20-1.29%40,400
Nov 9, 202614.7016.1014.7015.46+0.83+5.67%22,900
Nov 6, 202614.6115.2814.4514.63+0.10+0.69%18,700
Nov 5, 202616.3016.3314.1814.53-1.57-9.75%161,800
Nov 4, 202616.5317.2015.9716.10-0.21-1.29%70,400
Nov 3, 202616.9117.0016.2516.31-0.71-4.17%8,200
Nov 2, 202617.2817.5816.6217.02+0.01+0.06%32,000
Oct 30, 202617.1717.7016.7617.01-0.16-0.93%155,400
Oct 29, 202617.5818.2117.1717.17-0.04-0.23%81,900
Oct 28, 202617.3017.7317.0817.21+0.09+0.53%27,900
Oct 27, 202617.6217.6916.7617.12-0.41-2.34%28,700
Oct 26, 202617.2617.9217.2117.53+0.29+1.68%55,100
Oct 23, 202617.7217.9017.0517.24-0.48-2.71%12,800
Oct 22, 202618.2418.4517.7217.72-0.62-3.38%12,200
Oct 21, 202618.7319.1018.2718.34+0.02+0.11%57,800
Oct 20, 202618.2518.7418.1718.32-0.08-0.43%129,200
Oct 19, 202618.3419.1818.3418.40+0.07+0.38%35,900
Oct 16, 202618.8519.0318.3318.33-0.41-2.19%17,100
Oct 15, 202618.6219.5018.4818.74-0.10-0.53%54,300
Oct 14, 202618.0419.4417.9018.84+0.69+3.80%110,300
Oct 13, 202618.9018.9718.0018.15-0.38-2.05%21,500
Oct 12, 202619.1519.3918.5018.53-0.16-0.86%56,200
Oct 9, 202619.1019.1018.5318.69-0.32-1.68%4,100
Oct 8, 202618.6619.4318.3419.01+0.31+1.66%28,500
Oct 7, 202618.3019.1018.1518.70+0.20+1.08%48,300
Oct 6, 202618.7519.4618.5018.50-0.22-1.18%39,700
Oct 5, 202618.8019.0818.4418.72-0.30-1.58%16,200
Oct 2, 202619.4019.7919.0219.02-0.33-1.71%4,800
Oct 1, 202619.2320.0719.2119.35-0.65-3.25%34,100
Sep 30, 202619.7920.4319.0120.00+0.06+0.30%102,900
Sep 29, 202620.9220.9219.6819.94-0.36-1.77%58,900
Sep 28, 202620.3020.6820.0120.30-0.69-3.29%9,800
Sep 25, 202620.6322.0220.6320.99+0.19+0.91%43,400
Sep 24, 202621.0021.0120.2220.80+0.06+0.29%9,300
Sep 23, 202621.0421.1620.2320.74-0.34-1.61%50,800
Sep 22, 202621.1921.4920.6121.08+0.28+1.35%122,800
Sep 21, 202622.1222.3020.6520.80-1.41-6.35%158,200
Sep 18, 202621.5322.3021.2622.21+0.90+4.22%25,200
Sep 17, 202621.1921.4921.0321.31+0.53+2.55%11,300
Sep 16, 202620.4520.9719.2820.78+0.48+2.36%78,600
Sep 15, 202620.6020.8719.9220.30-0.31-1.50%28,300
Sep 14, 202621.3721.6120.2720.61-1.01-4.67%16,100
Sep 11, 202620.9221.7620.3821.62+0.65+3.10%97,200
Sep 10, 202619.3021.0118.7920.97+1.97+10.37%85,500
Sep 9, 202619.2319.5018.9419.00-0.50-2.56%35,900
Sep 8, 202618.8019.5918.4919.50+0.47+2.47%91,500
Sep 4, 202618.9519.3618.1019.03+0.27+1.44%109,100
Sep 3, 202619.7020.3118.6018.76-0.77-3.94%120,400
Sep 2, 202618.8019.8018.8019.53+0.36+1.88%110,900
Sep 1, 202619.1619.6018.4819.17+0.03+0.16%110,300
Aug 31, 202618.9620.0918.9619.14-0.59-2.99%39,200
Aug 28, 202620.5821.2019.7019.73-0.92-4.46%22,200
Aug 27, 202621.4921.4920.6520.65-0.45-2.13%10,300
Aug 26, 202620.3321.2119.7121.10+0.87+4.30%62,200
Aug 25, 202621.1521.3819.5720.23-0.77-3.67%241,200
Aug 24, 202618.4821.0017.6821.00+2.19+11.64%30,200
Aug 21, 202618.7519.2718.4518.81-0.44-2.29%67,500
Aug 20, 202619.2619.3118.4519.25+0.07+0.36%39,200
Aug 19, 202619.5019.9819.1819.18-0.25-1.29%23,000
Aug 18, 202619.4419.5019.2119.43-0.05-0.26%3,400
Aug 17, 202619.5020.2519.1919.48+0.08+0.41%6,600
Aug 14, 202618.3819.4818.2819.40+0.92+4.98%87,900

65 days, newest first. Daily bars as drawn on the ACFN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.