Historical Stock Price
|
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| 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 March 31, 2020, ACFN opened at $0.22, traded as high as $0.22 and as low as $0.20, and closed at $0.20. Trading volume was a total of 82.90K shares. On April 01, 2020, ACFN opened at $0.21, traded as high as $0.21 and as low as $0.20, and closed at $0.20. Trading volume was a total of 4.60K shares. On April 02, 2020, ACFN opened at $0.20, traded as high as $0.20 and as low as $0.20, and closed at $0.20. Trading volume was a total of 0 shares. On April 03, 2020, ACFN opened at $0.21, traded as high as $0.21 and as low as $0.20, and closed at $0.20. Trading volume was a total of 6.00K shares. On April 06, 2020, ACFN opened at $0.21, traded as high as $0.21 and as low as $0.21, and closed at $0.21. Trading volume was a total of 1.50K 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: | 04/06/2010 | ||
| End date: | 04/06/2020 | ||
| Start price/share: | $6.25 | ||
| End price/share: | $0.21 | ||
| Starting shares: | 1,600.00 | ||
| Ending shares: | 1,657.92 | ||
| Dividends reinvested/share: | $0.26 | ||
| Total return: | -96.52% | ||
| Average Annual Total Return: | -28.50% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $348.23 | ||
| Years: | 10.01 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/06/2010 | ||
| End date: | 04/06/2020 | ||
| Start price/share: | $6.25 | ||
| End price/share: | $0.21 | ||
| Dividends collected/share: | $0.26 | ||
| Total return: | -92.48% | ||
| Average Annual Total Return: | -22.78% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $752.27 | ||
| Years: | 10.01 | ||
 | |||||
| ACFN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 03/31/2020 | $0.22 | $0.22 | $0.20 | $0.20 | 82.90K |
| 04/01/2020 | $0.21 | $0.21 | $0.20 | $0.20 | 4.60K |
| 04/02/2020 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 04/03/2020 | $0.21 | $0.21 | $0.20 | $0.20 | 6.00K |
| 04/06/2020 | $0.21 | $0.21 | $0.21 | $0.21 | 1.50K |
|
| 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 |
| 03/31/2020 | $0.20 |
| 04/01/2020 | $0.20 |
| 04/02/2020 | $0.20 |
| 04/03/2020 | $0.20 |
| 04/06/2020 | $0.21 |
| Technology Historical Prices |
| ACFN is categorized under the Technology sector; below are some other companies in the same sector:
ACIA Historical Stock Prices |
