ACORN ENERGY Historical Stock Price

Below is the stock price history for Acorn Energy ACFN. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Acorn Energy stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Acorn Energy Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	10.01	10.46	10.01	10.20	21,770
2012-05-15	10.46	10.77	10.08	10.18	29,471
2012-05-14	11.21	11.34	10.47	10.49	17,187
2012-05-11	11.05	11.86	10.87	11.44	40,162
2012-05-10	10.75	11.46	10.75	11.35	15,097
2012-05-09	10.81	10.81	10.50	10.62	5,111
2012-05-08	11.19	11.19	10.76	11.04	16,913
2012-05-07	10.84	11.24	10.64	11.225	6,861
2012-05-04	10.48	10.95	10.06	10.89	25,449
2012-05-03	12.95	13.19	10.71	11.02	32,545
2012-05-02	12.635	12.87	12.35	12.84	10,548
2012-05-01	12.50	12.69	12.46	12.62	10,720
2012-04-30	12.18	12.49	12.18	12.48	12,237
2012-04-27	11.62	12.11	11.61	12.09	13,128
2012-04-26	11.36	11.64	11.29	11.58	5,327
2012-04-25	11.225	11.50	11.15	11.35	8,971
2012-04-24	11.16	11.21	10.97	11.17	3,669
2012-04-23	11.12	11.22	10.93	11.15	4,735
2012-04-20	10.88	11.28	10.88	11.24	3,000
2012-04-19	11.09	11.09	10.79	10.90	6,376
2012-04-18	11.39	11.41	11.06	11.15	6,780
2012-04-17	11.67	11.67	11.33	11.42	9,499
2012-04-16	11.50	12.00	11.31	11.48	28,186
2012-04-13	11.17	11.42	11.08	11.34	7,930
2012-04-12	10.79	11.20	10.79	11.08	5,459
2012-04-11	10.38	10.78	10.38	10.73	6,631
2012-04-10	10.27	10.49	10.07	10.23	8,050
2012-04-09	10.15	10.25	9.66	10.10	11,008
2012-04-05	10.94	10.94	10.45	10.49	9,230
2012-04-04	11.11	11.11	10.55	10.72	7,665

» More Acorn Energy Stock Price History