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 November 29, 2021, ACFN opened at $0.55, traded as high as $0.60 and as low as $0.55, and closed at $0.58. Trading volume was a total of 7.60K shares. On November 30, 2021, ACFN opened at $0.55, traded as high as $0.63 and as low as $0.55, and closed at $0.60. Trading volume was a total of 29.60K shares. On December 01, 2021, ACFN opened at $0.57, traded as high as $0.60 and as low as $0.56, and closed at $0.59. Trading volume was a total of 82.20K shares. On December 02, 2021, ACFN opened at $0.57, traded as high as $0.60 and as low as $0.57, and closed at $0.60. Trading volume was a total of 44.30K shares. On December 03, 2021, ACFN opened at $0.55, traded as high as $0.62 and as low as $0.55, and closed at $0.60. Trading volume was a total of 49.90K 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: | 12/06/2011 | ||
| End date: | 12/03/2021 | ||
| Start price/share: | $5.35 | ||
| End price/share: | $0.60 | ||
| Starting shares: | 1,869.16 | ||
| Ending shares: | 1,923.72 | ||
| Dividends reinvested/share: | $0.23 | ||
| Total return: | -88.46% | ||
| Average Annual Total Return: | -19.42% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $1,154.18 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 12/06/2011 | ||
| End date: | 12/03/2021 | ||
| Start price/share: | $5.35 | ||
| End price/share: | $0.60 | ||
| Dividends collected/share: | $0.23 | ||
| Total return: | -84.58% | ||
| Average Annual Total Return: | -17.05% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $1,542.28 | ||
| Years: | 10.00 | ||
 | |||||
| ACFN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/29/2021 | $0.55 | $0.60 | $0.55 | $0.58 | 7.60K |
| 11/30/2021 | $0.55 | $0.63 | $0.55 | $0.60 | 29.60K |
| 12/01/2021 | $0.57 | $0.60 | $0.56 | $0.59 | 82.20K |
| 12/02/2021 | $0.57 | $0.60 | $0.57 | $0.60 | 44.30K |
| 12/03/2021 | $0.55 | $0.62 | $0.55 | $0.60 | 49.90K |
|
| 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 |
| 11/29/2021 | $0.58 |
| 11/30/2021 | $0.60 |
| 12/01/2021 | $0.59 |
| 12/02/2021 | $0.60 |
| 12/03/2021 | $0.60 |
| 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:
