Historical Stock Price
| Home |
| Free Dividend Report |
| ACFN Dividend History |
| ACFN Historical Stock Prices |
| Preferred Stock Newsletter |
| ACFN Options Chain |
| Stock Message Boards |
ACFN (ACFN) has the following price history information. Looking back at ACFN historical stock prices for the last five trading days, on August 08, 2022, ACFN opened at $0.52, traded as high as $0.53 and as low as $0.52, and closed at $0.53. Trading volume was a total of 4.70K shares. On August 09, 2022, ACFN opened at $0.53, traded as high as $0.53 and as low as $0.53, and closed at $0.53. Trading volume was a total of 100 shares. On August 10, 2022, ACFN opened at $0.53, traded as high as $0.54 and as low as $0.52, and closed at $0.54. Trading volume was a total of 18.00K shares. On August 11, 2022, ACFN opened at $0.54, traded as high as $0.54 and as low as $0.54, and closed at $0.54. Trading volume was a total of 0 shares. On August 12, 2022, ACFN opened at $0.54, traded as high as $0.54 and as low as $0.53, and closed at $0.53. Trading volume was a total of 18.30K shares.
ACFN Historical Stock Prices By Date:
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: | 08/14/2012 | ||
| End date: | 08/12/2022 | ||
| Start price/share: | $8.15 | ||
| End price/share: | $0.53 | ||
| Starting shares: | 1,226.99 | ||
| Ending shares: | 1,243.75 | ||
| Dividends reinvested/share: | $0.11 | ||
| Total return: | -93.41% | ||
| Average Annual Total Return: | -23.81% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $659.14 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/14/2012 | ||
| End date: | 08/12/2022 | ||
| Start price/share: | $8.15 | ||
| End price/share: | $0.53 | ||
| Dividends collected/share: | $0.11 | ||
| Total return: | -92.21% | ||
| Average Annual Total Return: | -22.52% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $779.64 | ||
| Years: | 10.00 | ||
 | |||||
| ACFN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/08/2022 | $0.52 | $0.53 | $0.52 | $0.53 | 4.70K |
| 08/09/2022 | $0.53 | $0.53 | $0.53 | $0.53 | 100 |
| 08/10/2022 | $0.53 | $0.54 | $0.52 | $0.54 | 18.00K |
| 08/11/2022 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 08/12/2022 | $0.54 | $0.54 | $0.53 | $0.53 | 18.30K |
|
| About ACFN |
| 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. |
| ACFN Historical Closing Prices | |
| Date | Close |
| 08/08/2022 | $0.53 |
| 08/09/2022 | $0.53 |
| 08/10/2022 | $0.54 |
| 08/11/2022 | $0.54 |
| 08/12/2022 | $0.53 |
| Technology Historical Prices |
| ACFN is categorized under the Technology sector; below are some other companies in the same sector:
ACIA Historical Stock Prices
|
Free ACFN Email Alerts:
