UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.92 -0.44 (-0.53%) GOLD FUTURES
2,334.80 -7.30 (-0.31%) DOW
38,477.81 -25.88 (-0.07%) Bitcoin GBP
51,649.27 -1,697.76 (-3.18%)
Acorn Energy, Inc. (ACFN)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 7.83 | 8.95 | 8.95 | 8.95 | 8.95 | 36 |
| 22 Apr 2024 | 7.50 | 7.85 | 7.22 | 7.50 | 7.50 | 4,600 |
| 19 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 18 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 200 |
| 17 Apr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 400 |
| 16 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 100 |
| 15 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 12 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 11 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 100 |
| 10 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 200 |
| 09 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 08 Apr 2024 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 1,300 |
| 05 Apr 2024 | 7.15 | 7.64 | 7.15 | 7.50 | 7.50 | 5,100 |
| 04 Apr 2024 | 7.14 | 7.15 | 7.14 | 7.15 | 7.15 | 600 |
| 03 Apr 2024 | 7.05 | 7.15 | 7.05 | 7.14 | 7.14 | 2,600 |
| 02 Apr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 01 Apr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 200 |
| 28 Mar 2024 | 7.00 | 7.00 | 6.40 | 7.00 | 7.00 | 1,900 |
| 27 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 26 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 25 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 300 |
| 22 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 700 |
| 21 Mar 2024 | 7.75 | 7.75 | 7.25 | 7.25 | 7.25 | 1,900 |
| 20 Mar 2024 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 1,000 |
| 19 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 18 Mar 2024 | 7.75 | 7.75 | 6.65 | 6.65 | 6.65 | 5,500 |
| 15 Mar 2024 | 7.89 | 7.95 | 7.89 | 7.95 | 7.95 | 300 |
| 14 Mar 2024 | 7.90 | 7.95 | 7.90 | 7.90 | 7.90 | 600 |
| 13 Mar 2024 | 7.80 | 7.98 | 7.80 | 7.95 | 7.95 | 2,500 |
| 12 Mar 2024 | 7.50 | 7.86 | 7.22 | 7.86 | 7.86 | 2,100 |
| 11 Mar 2024 | 6.75 | 7.25 | 6.05 | 7.25 | 7.25 | 6,800 |
| 08 Mar 2024 | 7.19 | 7.19 | 7.08 | 7.10 | 7.10 | 1,800 |
| 07 Mar 2024 | 6.45 | 7.20 | 6.45 | 7.00 | 7.00 | 7,700 |
| 06 Mar 2024 | 6.04 | 6.20 | 6.04 | 6.20 | 6.20 | 4,100 |
| 05 Mar 2024 | 6.05 | 6.05 | 6.04 | 6.04 | 6.04 | 700 |
| 04 Mar 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 100 |
| 01 Mar 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 29 Feb 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 28 Feb 2024 | 6.02 | 6.02 | 6.01 | 6.02 | 6.02 | 2,500 |
| 27 Feb 2024 | 6.20 | 6.20 | 6.02 | 6.02 | 6.02 | 1,300 |
| 26 Feb 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 100 |
| 23 Feb 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 100 |
| 22 Feb 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 300 |
| 21 Feb 2024 | 6.00 | 6.21 | 6.00 | 6.21 | 6.21 | 1,300 |
| 20 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 900 |
| 16 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,100 |
| 15 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 14 Feb 2024 | 5.87 | 5.87 | 5.85 | 5.85 | 5.85 | 3,900 |
| 13 Feb 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 12 Feb 2024 | 5.95 | 5.95 | 5.76 | 5.76 | 5.76 | 1,400 |
| 09 Feb 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 400 |
| 08 Feb 2024 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | 500 |
| 07 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 06 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 05 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 02 Feb 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 1,200 |
| 01 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 31 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 10,400 |
| 30 Jan 2024 | 6.10 | 6.10 | 5.80 | 6.00 | 6.00 | 1,000 |
| 29 Jan 2024 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 500 |
| 26 Jan 2024 | 6.25 | 6.28 | 6.10 | 6.10 | 6.10 | 1,000 |
| 25 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 24 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 23 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 22 Jan 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 300 |
| 19 Jan 2024 | 6.35 | 6.35 | 5.92 | 5.99 | 5.99 | 700 |
| 18 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1,300 |
| 17 Jan 2024 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | 400 |
| 16 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 400 |
| 12 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1,700 |
| 11 Jan 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 10 Jan 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 09 Jan 2024 | 6.70 | 6.70 | 6.50 | 6.70 | 6.70 | 2,200 |
| 08 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 05 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 04 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 300 |
| 03 Jan 2024 | 6.25 | 7.00 | 6.25 | 7.00 | 7.00 | 1,600 |
| 02 Jan 2024 | 6.36 | 6.65 | 6.36 | 6.65 | 6.65 | 2,300 |
| 29 Dec 2023 | 5.90 | 6.09 | 5.90 | 6.09 | 6.09 | 1,600 |
| 28 Dec 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 200 |
| 27 Dec 2023 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | 900 |
| 26 Dec 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 600 |
| 22 Dec 2023 | 6.35 | 6.50 | 6.35 | 6.40 | 6.40 | 1,000 |
| 21 Dec 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1,000 |
| 20 Dec 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 900 |
| 19 Dec 2023 | 6.35 | 6.38 | 6.35 | 6.37 | 6.37 | 3,700 |
| 18 Dec 2023 | 6.45 | 6.45 | 6.10 | 6.10 | 6.10 | 2,600 |
| 15 Dec 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8,000 |
| 14 Dec 2023 | 6.60 | 6.60 | 6.15 | 6.50 | 6.50 | 2,800 |
| 13 Dec 2023 | 6.67 | 6.70 | 6.65 | 6.70 | 6.70 | 1,600 |
| 12 Dec 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 600 |
| 11 Dec 2023 | 6.63 | 6.65 | 6.41 | 6.65 | 6.65 | 2,900 |
| 08 Dec 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 07 Dec 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 06 Dec 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 05 Dec 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 04 Dec 2023 | 7.10 | 7.12 | 7.10 | 7.10 | 7.10 | 4,800 |
| 01 Dec 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 400 |
| 30 Nov 2023 | 7.50 | 7.50 | 6.40 | 6.90 | 6.90 | 6,300 |
| 29 Nov 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.