Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acorn Energy Inc (OP: ACFN )

9.650 -0.530 (-5.21%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.3299 0.3299 0.3020 0.3250 20,137 -0.02(-5.80%)
Sep 29, 2020 0.3000 0.3450 0.3000 0.3450 2,600 +0.04(+15.00%)
Sep 28, 2020 0.3000 0.3000 0.2950 0.3000 2,111 +0.00(+0.84%)
Sep 25, 2020 0.3060 0.3080 0.2900 0.2975 49,700 -0.01(-3.25%)
Sep 24, 2020 0.3310 0.3310 0.3075 0.3075 152,839 -0.03(-9.43%)
Sep 23, 2020 0.3400 0.3400 0.3260 0.3395 41,312 -0.01(-3.00%)
Sep 22, 2020 0.3800 0.3800 0.3400 0.3500 7,330 -0.00(-0.99%)
Sep 21, 2020 0.3500 0.3535 0.3275 0.3535 24,582 -0.01(-1.67%)
Sep 18, 2020 0.3800 0.3800 0.3450 0.3595 108,100 -0.01(-2.84%)
Sep 17, 2020 0.3700 0.3700 0.3520 0.3700 43,196 -0.01(-1.46%)
Sep 16, 2020 0.3803 0.3850 0.3755 0.3755 170,699 -0.00(-0.03%)
Sep 15, 2020 0.3800 0.3845 0.3756 0.3756 6,902 -0.00(-0.27%)
Sep 14, 2020 0.3765 0.3830 0.3700 0.3766 43,032 -0.01(-1.67%)
Sep 11, 2020 0.3780 0.3830 0.3625 0.3830 53,800 +0.01(+1.32%)
Sep 10, 2020 0.3550 0.3780 0.3550 0.3780 4,222 +0.00(+0.00%)
Sep 09, 2020 0.3640 0.3780 0.3500 0.3780 20,850 +0.03(+8.00%)
Sep 08, 2020 0.3650 0.3800 0.3500 0.3500 32,412 -0.03(-8.62%)
Sep 04, 2020 0.4000 0.4000 0.3740 0.3830 5,300 +0.00(+0.79%)
Sep 03, 2020 0.3500 0.3800 0.3500 0.3800 6,059 +0.00(+0.00%)
Sep 02, 2020 0.3750 0.4000 0.3750 0.3800 106,511 +0.00(+0.00%)
Sep 01, 2020 0.3800 0.3980 0.3800 0.3800 39,113 -0.02(-3.80%)
Aug 31, 2020 0.3780 0.3950 0.3750 0.3950 35,433 +0.02(+4.50%)
Aug 28, 2020 0.4000 0.4000 0.3200 0.3780 88,100 -0.00(-1.18%)
Aug 27, 2020 0.4000 0.4000 0.3801 0.3825 27,454 +0.00(+0.66%)
Aug 26, 2020 0.3650 0.3800 0.3550 0.3800 27,539 +0.00(+0.00%)
Aug 25, 2020 0.3500 0.3800 0.3500 0.3800 17,630 +0.02(+5.56%)
Aug 24, 2020 0.3655 0.3800 0.3600 0.3600 37,014 -0.02(-4.13%)
Aug 21, 2020 0.3500 0.3800 0.3500 0.3755 34,200 -0.00(-1.18%)
Aug 20, 2020 0.3510 0.3800 0.3510 0.3800 18,671 +0.00(+0.00%)
Aug 19, 2020 0.3451 0.3800 0.3451 0.3800 82,610 +0.01(+2.70%)
Aug 18, 2020 0.3225 0.3700 0.3225 0.3700 49,690 +0.01(+2.78%)
Aug 17, 2020 0.3700 0.3700 0.3160 0.3600 61,086 +0.01(+2.86%)
Aug 14, 2020 0.3000 0.3500 0.3000 0.3500 74,300 +0.02(+6.54%)
Aug 13, 2020 0.3170 0.3500 0.3170 0.3285 49,356 +0.01(+2.66%)
Aug 12, 2020 0.3100 0.3200 0.3050 0.3200 113,519 +0.02(+4.92%)
Aug 11, 2020 0.3000 0.3100 0.3000 0.3050 97,672 +0.02(+7.02%)
Aug 10, 2020 0.2990 0.2990 0.2850 0.2850 72,400 +0.00(+0.00%)
Aug 07, 2020 0.2700 0.2850 0.2700 0.2850 12,600 +0.01(+5.56%)
Aug 06, 2020 0.2700 0.2900 0.2700 0.2700 108,477 +0.01(+1.89%)
Aug 05, 2020 0.2650 0.2800 0.2510 0.2650 39,213 -0.02(-5.36%)
Aug 04, 2020 0.2500 0.2800 0.2500 0.2800 119,267 +0.03(+12.00%)
Aug 03, 2020 0.2300 0.2500 0.2300 0.2500 33,123 +0.01(+4.17%)
Jul 31, 2020 0.2250 0.2400 0.2227 0.2400 49,300 +0.01(+5.49%)
Jul 30, 2020 0.2300 0.2300 0.2275 0.2275 9,847 -0.00(-1.09%)
Jul 29, 2020 0.2151 0.2300 0.2150 0.2300 42,846 +0.01(+6.73%)
Jul 28, 2020 0.2400 0.2405 0.2155 0.2155 26,431 -0.03(-11.13%)
Jul 27, 2020 0.2100 0.2445 0.2100 0.2425 49,846 +0.01(+5.43%)
Jul 24, 2020 0.2320 0.2320 0.2300 0.2300 7,900 -0.00(-2.13%)
Jul 23, 2020 0.2350 0.2350 0.2300 0.2350 15,019 +0.00(+0.00%)
Jul 22, 2020 0.2300 0.2350 0.2300 0.2350 16,690 +0.00(+1.60%)
Jul 21, 2020 0.2275 0.2313 0.2200 0.2313 19,969 +0.00(+0.57%)
Jul 20, 2020 0.2250 0.2350 0.2250 0.2300 12,576 -0.00(-2.13%)
Jul 17, 2020 0.2365 0.2365 0.2300 0.2350 32,800 +0.00(+2.17%)
Jul 16, 2020 0.2250 0.2300 0.2250 0.2300 3,000 +0.00(+1.10%)
Jul 15, 2020 0.2300 0.2300 0.2250 0.2275 11,345 -0.00(-1.09%)
Jul 14, 2020 0.2348 0.2348 0.2300 0.2300 41,400 -0.01(-3.97%)
Jul 13, 2020 0.1955 0.2395 0.1955 0.2395 21,548 -0.00(-0.21%)
Jul 10, 2020 0.2450 0.2450 0.2305 0.2400 13,600 +0.01(+4.35%)
Jul 09, 2020 0.2300 0.2378 0.2300 0.2300 16,677 -0.01(-4.17%)
Jul 08, 2020 0.2350 0.2400 0.2300 0.2400 83,069 +0.01(+4.35%)
Jul 07, 2020 0.2400 0.2400 0.2200 0.2300 29,064 -0.00(-2.13%)
Jul 06, 2020 0.2350 0.2400 0.2300 0.2350 109,161 +0.00(+2.17%)
Jul 02, 2020 0.2300 0.2350 0.2250 0.2300 53,300 +0.00(+1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.