Acorn Energy (ACFN) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free ACFN Stock Alerts

$7.00

+0.19 (+2.79%)

(As of 04/18/2024 ET)

Compare

Stock Analysis Chart Earnings Financials Headlines SEC Filings Short Interest

Acorn Energy Stock Price Performance

5 Day Performance: -2.78%
1 Month Performance: +5.26%
3 Month Performance: +10.24%
6 Month Performance: +27.27%
Year-To-Date Performance: +14.94%
1 Year Performance: +21.53%

Receive ACFN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Acorn Energy and its competitors with MarketBeat's FREE daily newsletter

Ad DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

ACFN Stock Chart for Thursday, April, 18, 2024

Acorn Energy Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$6.81	$7.00 +2.79%	$7.00	$7.00	188 shs	$17.43 million
04/17/2024	$6.80	$6.81 +0.15%	$6.81	$6.81	381 shs	$16.96 million
04/16/2024	$7.20	$6.80 -5.56%	$6.80	$6.80	119 shs	$16.93 million
04/12/2024	$7.20	$7.20	$7.20	$7.20	68 shs	$17.93 million
04/11/2024	$7.20	$7.20	$7.20	$7.20	68 shs	$17.93 million
04/10/2024	$7.25	$7.20 -0.69%	$7.20	$7.20	234 shs	$17.93 million
Get the Latest News and Ratings for ACFN and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Acorn Energy and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$7.25	$7.25	$7.25	$7.15	1,295 shs	$18.05 million
04/08/2024	$7.15	$7.25 +1.40%	$7.25	$7.15	1,295 shs	$18.03 million
04/05/2024	$7.15	$7.50 +4.90%	$7.64	$7.15	5,111 shs	$18.68 million
04/04/2024	$7.14	$7.15 +0.14%	$7.15	$7.14	618 shs	$17.80 million
04/03/2024	$7.15	$7.14 -0.14%	$7.15	$7.05	2,618 shs	$17.78 million
04/02/2024	$7.15	$7.15	$7.15	$7.15	237 shs	$17.80 million
04/01/2024	$7.00	$7.15 +2.14%	$7.15	$7.15	237 shs	$17.80 million
03/29/2024	$7.00	$7.00	$7.00	$6.40	1,859 shs	$17.43 million
03/28/2024	$7.30	$7.00 -4.11%	$7.00	$6.40	1,859 shs	$17.43 million
03/27/2024	$7.30	$7.30	$7.30	$7.30	20 shs	$18.18 million
03/26/2024	$7.30	$7.30	$7.30	$7.30	325 shs	$18.18 million
03/25/2024	$7.25	$7.30 +0.69%	$7.30	$7.30	325 shs	$18.18 million
03/22/2024	$7.25	$7.25	$7.25	$7.25	716 shs	$18.05 million
03/21/2024	$7.55	$7.25 -3.97%	$7.75	$7.25	1,940 shs	$18.05 million
03/20/2024	$6.65	$7.55 +13.53%	$7.55	$7.50	1,049 shs	$18.80 million
03/19/2024	$6.65	$6.65	$7.75	$6.65	5,466 shs	$16.56 million
03/18/2024	$7.95	$6.65 -16.35%	$7.75	$6.65	5,466 shs	$16.56 million
03/15/2024	$7.90	$7.90	$7.95	$7.89	595 shs	$19.67 million
03/14/2024	$7.95	$7.90 -0.63%	$7.95	$7.90	595 shs	$19.65 million
03/13/2024	$7.86	$7.95 +1.11%	$7.98	$7.80	2,483 shs	$19.80 million
03/12/2024	$7.25	$7.86 +8.45%	$7.86	$7.22	2,123 shs	$19.50 million
03/11/2024	$7.10	$7.25 +2.11%	$7.25	$6.05	6,759 shs	$17.98 million
03/08/2024	$7.00	$7.10 +1.43%	$7.19	$7.08	1,849 shs	$17.61 million
03/07/2024	$6.20	$7.00 +12.90%	$7.20	$6.45	7,746 shs	$17.36 million
03/06/2024	$6.04	$6.20 +2.65%	$6.20	$6.04	4,060 shs	$15.38 million
03/05/2024	$6.02	$6.04 +0.33%	$6.05	$6.04	668 shs	$14.98 million
03/04/2024	$6.02	$6.02	$6.02	$6.02	12 shs	$14.93 million
03/01/2024	$6.02	$6.02	$6.02	$6.02	12 shs	$14.93 million
02/29/2024	$6.02	$6.02	$6.02	$6.01	2,475 shs	$14.96 million
02/28/2024	$6.02	$6.02	$6.02	$6.01	2,475 shs	$14.93 million
02/27/2024	$6.21	$6.02 -3.06%	$6.20	$6.02	1,310 shs	$14.93 million
02/26/2024	$6.21	$6.21	$6.21	$6.21	6 shs	$15.40 million
02/23/2024	$6.21	$6.21	$6.21	$6.21	262 shs	$15.40 million
02/22/2024	$6.21	$6.21	$6.21	$6.21	262 shs	$15.40 million
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/21/2024	$6.05	$6.21 +2.64%	$6.21	$6.00	1,255 shs	$15.40 million
02/20/2024	$6.00	$6.05 +0.83%	$6.05	$6.05	879 shs	$15.00 million
02/19/2024	$6.00	$6.00	$6.00	$6.00	1,000 shs	$14.91 million
02/16/2024	$5.85	$6.00 +2.56%	$6.00	$6.00	1,073 shs	$14.88 million
02/15/2024	$5.85	$5.85	$5.87	$5.85	3,868 shs	$14.54 million
02/14/2024	$5.76	$5.85 +1.56%	$5.87	$5.85	3,868 shs	$14.51 million
02/13/2024	$5.76	$5.76	$5.95	$5.76	1,385 shs	$14.29 million
02/12/2024	$6.15	$5.76 -6.34%	$5.95	$5.76	1,385 shs	$14.29 million
02/09/2024	$6.05	$6.15 +1.65%	$6.15	$6.15	390 shs	$15.25 million
02/08/2024	$6.00	$6.05 +0.83%	$6.15	$6.05	503 shs	$15.00 million
02/07/2024	$6.00	$6.00	$6.00	$6.00	10 shs	$14.88 million
02/06/2024	$6.00	$6.00	$6.00	$6.00	10 shs	$14.88 million
02/05/2024	$6.00	$6.00	$6.05	$6.00	1,100 shs	$14.88 million
02/02/2024	$6.00	$6.00	$6.05	$6.00	1,150 shs	$14.88 million
02/01/2024	$6.00	$6.00	$6.00	$6.00	10,363 shs	$14.88 million
01/31/2024	$6.00	$6.00	$6.00	$6.00	10,363 shs	$14.91 million
01/30/2024	$6.25	$6.00 -4.00%	$6.10	$5.80	995 shs	$14.88 million
01/29/2024	$6.10	$6.25 +2.46%	$6.25	$6.00	514 shs	$15.50 million
01/26/2024	$6.10	$6.10	$6.28	$6.10	1,000 shs	$15.13 million
01/25/2024	$6.10	$6.10	$6.10	$6.10	1 shs	$15.13 million
01/24/2024	$6.10	$6.10	$6.10	$6.10	20 shs	$15.13 million
01/23/2024	$6.10	$6.10	$6.10	$6.10	304 shs	$15.13 million
01/22/2024	$5.99	$6.10 +1.84%	$6.10	$6.10	304 shs	$15.13 million
01/19/2024	$6.35	$5.99 -5.67%	$6.35	$5.92	704 shs	$14.86 million
01/18/2024	$6.50	$6.35 -2.31%	$6.35	$6.35	1,310 shs	$15.75 million
01/17/2024	$7.00	$6.50 -7.14%	$6.70	$6.50	403 shs	$16.12 million

Related Companies:

This page (OTCMKTS:ACFN) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Acorn Energy (ACFN) Stock Chart & Stock Price History

Acorn Energy Stock Price Performance

ACFN Stock Chart for Thursday, April, 18, 2024

Acorn Energy Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info