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 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:
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 | ||
 | |||||
| ACFN Historical Price Range | |||||
| 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 |
|
| 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 |
| 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 |
| Technology Historical Prices |
| ACFN is categorized under the Technology sector; below are some other companies in the same sector:
ACIA Historical Stock Prices |
