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 January 23, 2023, ACFN opened at $0.34, traded as high as $0.35 and as low as $0.33, and closed at $0.35. Trading volume was a total of 6.30K shares. On January 24, 2023, ACFN opened at $0.34, traded as high as $0.34 and as low as $0.33, and closed at $0.33. Trading volume was a total of 8.50K shares. On January 25, 2023, ACFN opened at $0.33, traded as high as $0.33 and as low as $0.33, and closed at $0.33. Trading volume was a total of 1.30K shares. On January 26, 2023, ACFN opened at $0.33, traded as high as $0.33 and as low as $0.33, and closed at $0.33. Trading volume was a total of 4.10K shares. On January 27, 2023, ACFN opened at $0.33, traded as high as $0.36 and as low as $0.33, and closed at $0.36. Trading volume was a total of 7.30K 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: | 01/30/2013 | ||
| End date: | 01/27/2023 | ||
| Start price/share: | $7.57 | ||
| End price/share: | $0.36 | ||
| Starting shares: | 1,321.00 | ||
| Ending shares: | 1,327.16 | ||
| Dividends reinvested/share: | $0.04 | ||
| Total return: | -95.22% | ||
| Average Annual Total Return: | -26.23% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $477.71 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/30/2013 | ||
| End date: | 01/27/2023 | ||
| Start price/share: | $7.57 | ||
| End price/share: | $0.36 | ||
| Dividends collected/share: | $0.04 | ||
| Total return: | -94.78% | ||
| Average Annual Total Return: | -25.58% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $521.49 | ||
| Years: | 10.00 | ||
 | |||||
| ACFN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/23/2023 | $0.34 | $0.35 | $0.33 | $0.35 | 6.30K |
| 01/24/2023 | $0.34 | $0.34 | $0.33 | $0.33 | 8.50K |
| 01/25/2023 | $0.33 | $0.33 | $0.33 | $0.33 | 1.30K |
| 01/26/2023 | $0.33 | $0.33 | $0.33 | $0.33 | 4.10K |
| 01/27/2023 | $0.33 | $0.36 | $0.33 | $0.36 | 7.30K |
|
| 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 |
| 01/23/2023 | $0.35 |
| 01/24/2023 | $0.33 |
| 01/25/2023 | $0.33 |
| 01/26/2023 | $0.33 |
| 01/27/2023 | $0.36 |
| 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:
