Acorn Energy, Inc. (ACFN)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:48PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 100 |
| 09 may 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 800 |
| 08 may 2024 | 9.99 | 10.90 | 9.73 | 10.25 | 10.25 | 3,600 |
| 07 may 2024 | 10.88 | 10.99 | 9.99 | 10.00 | 10.00 | 2,700 |
| 06 may 2024 | 9.00 | 10.89 | 9.00 | 10.89 | 10.89 | 1,400 |
| 03 may 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 02 may 2024 | 8.30 | 8.50 | 7.00 | 8.00 | 8.00 | 1,200 |
| 01 may 2024 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | 800 |
| 30 abr 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 300 |
| 29 abr 2024 | 9.00 | 10.00 | 8.94 | 9.73 | 9.73 | 12,500 |
| 26 abr 2024 | 8.50 | 9.00 | 8.46 | 9.00 | 9.00 | 1,600 |
| 25 abr 2024 | 7.70 | 8.25 | 7.70 | 8.25 | 8.25 | 2,300 |
| 24 abr 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 23 abr 2024 | 7.83 | 8.95 | 7.83 | 8.95 | 8.95 | 4,800 |
| 22 abr 2024 | 7.50 | 7.85 | 7.22 | 7.50 | 7.50 | 4,600 |
| 19 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 18 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 200 |
| 17 abr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 400 |
| 16 abr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 100 |
| 15 abr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 12 abr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 11 abr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 100 |
| 10 abr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 200 |
| 09 abr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 08 abr 2024 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 1,300 |
| 05 abr 2024 | 7.15 | 7.64 | 7.15 | 7.50 | 7.50 | 5,100 |
| 04 abr 2024 | 7.14 | 7.15 | 7.14 | 7.15 | 7.15 | 600 |
| 03 abr 2024 | 7.05 | 7.15 | 7.05 | 7.14 | 7.14 | 2,600 |
| 02 abr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 01 abr 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 ene 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 10,400 |
| 30 ene 2024 | 6.10 | 6.10 | 5.80 | 6.00 | 6.00 | 1,000 |
| 29 ene 2024 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 500 |
| 26 ene 2024 | 6.25 | 6.28 | 6.10 | 6.10 | 6.10 | 1,000 |
| 25 ene 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 24 ene 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 23 ene 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 22 ene 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 300 |
| 19 ene 2024 | 6.35 | 6.35 | 5.92 | 5.99 | 5.99 | 700 |
| 18 ene 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1,300 |
| 17 ene 2024 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | 400 |
| 16 ene 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 400 |
| 12 ene 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1,700 |
| 11 ene 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 10 ene 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 09 ene 2024 | 6.70 | 6.70 | 6.50 | 6.70 | 6.70 | 2,200 |
| 08 ene 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 05 ene 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 04 ene 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 300 |
| 03 ene 2024 | 6.25 | 7.00 | 6.25 | 7.00 | 7.00 | 1,600 |
| 02 ene 2024 | 6.36 | 6.65 | 6.36 | 6.65 | 6.65 | 2,300 |
| 29 dic 2023 | 5.90 | 6.09 | 5.90 | 6.09 | 6.09 | 1,600 |
| 28 dic 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 200 |
| 27 dic 2023 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | 900 |
| 26 dic 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 600 |
| 22 dic 2023 | 6.35 | 6.50 | 6.35 | 6.40 | 6.40 | 1,000 |
| 21 dic 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1,000 |
| 20 dic 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 900 |
| 19 dic 2023 | 6.35 | 6.38 | 6.35 | 6.37 | 6.37 | 3,700 |
| 18 dic 2023 | 6.45 | 6.45 | 6.10 | 6.10 | 6.10 | 2,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.