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. The Acorn Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Acorn Energy Historical Stock Price

DateOpenHighLowCloseVolume
2015-07-23 0.348 0.348 0.2788 0.2788 10,430
2015-07-22 0.30 0.3275 0.2977 0.318 3,000
2015-07-21 0.344 0.344 0.2622 0.30 8,750
2015-07-20 0.3199 0.3199 0.3146 0.3163 600
2015-07-17 0.345 0.345 0.345 0.345 600
2015-07-13 0.31 0.33 0.31 0.33 200
2015-07-09 0.4006 0.4006 0.4006 0.4006 400
2015-07-02 0.41 0.4317 0.40 0.4317 1,936
2015-06-30 0.436 0.436 0.436 0.436 296
2015-06-25 0.422 0.46 0.4205 0.4205 2,300
2015-06-24 0.515 0.515 0.5102 0.5102 12,600
2015-06-23 0.5499 0.5499 0.54 0.54 200
2015-06-22 0.54 0.54 0.534 0.534 300
2015-06-19 0.55 0.55 0.5351 0.5496 600
2015-06-18 0.54 0.54 0.54 0.54 100
2015-06-17 0.55 0.55 0.55 0.55 200
2015-06-16 0.55 0.55 0.545 0.545 429
2015-06-15 0.54 0.55 0.54 0.55 900
2015-06-12 0.55 0.55 0.55 0.55 100
2015-06-11 0.545 0.599 0.545 0.599 921
2015-06-10 0.52 0.5444 0.52 0.5444 2,934
2015-06-09 0.53 0.53 0.51 0.51 300
2015-06-08 0.545 0.545 0.545 0.545 100
2015-06-01 0.50 0.50 0.50 0.50 204
2015-05-29 0.51 0.51 0.51 0.51 1,800
2015-05-28 0.5349 0.5349 0.517 0.517 1,000
2015-05-27 0.55 0.55 0.5299 0.5299 14,618
2015-05-26 0.5599 0.5599 0.5599 0.5599 100
2015-05-22 0.55 0.60 0.55 0.60 3,500
2015-05-21 0.62 0.62 0.513 0.5302 3,159

» More Acorn Energy Stock Price History

To see other companies like Acorn Energy (ACFN), view our stock market today for news, and other data.