Historical Stock Price
ACFN historical stock prices picture
ACFN (ACFN) has the following price history information. Looking back at ACFN historical stock prices for the last five trading days, on July 30, 2020, ACFN opened at $0.23, traded as high as $0.23 and as low as $0.23, and closed at $0.23. Trading volume was a total of 9.80K shares. On July 31, 2020, ACFN opened at $0.23, traded as high as $0.24 and as low as $0.22, and closed at $0.24. Trading volume was a total of 49.30K shares. On August 03, 2020, ACFN opened at $0.23, traded as high as $0.25 and as low as $0.23, and closed at $0.25. Trading volume was a total of 33.10K shares. On August 04, 2020, ACFN opened at $0.25, traded as high as $0.28 and as low as $0.25, and closed at $0.28. Trading volume was a total of 119.30K shares. On August 05, 2020, ACFN opened at $0.27, traded as high as $0.28 and as low as $0.25, and closed at $0.27. Trading volume was a total of 39.20K shares.

ACFN Historical Stock Prices By Date:

ACFN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ACFN shares, starting with a $10,000 purchase of ACFN, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/06/2010
End date: 08/05/2020
Start price/share: $4.90
End price/share: $0.27
Starting shares: 2,040.82
Ending shares: 2,114.69
Dividends reinvested/share: $0.26
Total return: -94.29%
Average Annual Total Return: -24.88%
Starting investment: $10,000.00
Ending investment: $571.31
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/06/2010
End date: 08/05/2020
Start price/share: $4.90
End price/share: $0.27
Dividends collected/share: $0.26
Total return: -89.18%
Average Annual Total Return: -19.93%
Starting investment: $10,000.00
Ending investment: $1,081.86
Years: 10.01
Date Open High Low Close Volume
07/30/2020 $0.23 $0.23 $0.23 $0.23 9.80K
07/31/2020 $0.23 $0.24 $0.22 $0.24 49.30K
08/03/2020 $0.23 $0.25 $0.23 $0.25 33.10K
08/04/2020 $0.25 $0.28 $0.25 $0.28 119.30K
08/05/2020 $0.27 $0.28 $0.25 $0.27 39.20K
Acorn Energy is a holding company focused on technology driven solutions for energy infrastructure asset management. Through its subsidiaries, Co. provides: oil and gas sensor systems, which develops and produces fiber optic sensing systems for the energy, commercial security and defense markets; sonar and acoustic related solutions for energy, defense and commercial markets and other embedded hardware and software development; smart grid distribution automation, which develops and markets remote monitoring and control systems to electric utilities and industrial facilities; and power generation monitoring, which delivers machine information and provides remote diagnostics of equipment.
Date Close
07/30/2020$0.23
07/31/2020$0.24
08/03/2020$0.25
08/04/2020$0.28
08/05/2020$0.27
ACFN is categorized under the Technology sector; below are some other companies in the same sector:

ACIA Historical Stock Prices
ACIW Historical Stock Prices
ACLS Historical Stock Prices
ACTA Historical Stock Prices
ACTS Historical Stock Prices
ACTV Historical Stock Prices
ACXM Historical Stock Prices
ADAT Historical Stock Prices
ADBE Historical Stock Prices
ADI Historical Stock Prices


ACFN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.