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 August 12, 2019, ACFN opened at $0.30, traded as high as $0.30 and as low as $0.20, and closed at $0.20. Trading volume was a total of 240.10K shares. On August 13, 2019, ACFN opened at $0.25, traded as high as $0.27 and as low as $0.25, and closed at $0.27. Trading volume was a total of 11.30K shares. On August 14, 2019, ACFN opened at $0.25, traded as high as $0.29 and as low as $0.25, and closed at $0.29. Trading volume was a total of 14.50K shares. On August 15, 2019, ACFN opened at $0.27, traded as high as $0.28 and as low as $0.27, and closed at $0.27. Trading volume was a total of 2.40K shares. On August 16, 2019, ACFN opened at $0.27, traded as high as $0.27 and as low as $0.27, and closed at $0.27. Trading volume was a total of 0 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: | 08/17/2009 | ||
| End date: | 08/16/2019 | ||
| Start price/share: | $4.08 | ||
| End price/share: | $0.27 | ||
| Starting shares: | 2,450.98 | ||
| Ending shares: | 2,539.70 | ||
| Dividends reinvested/share: | $0.26 | ||
| Total return: | -93.14% | ||
| Average Annual Total Return: | -23.50% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $685.95 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/17/2009 | ||
| End date: | 08/16/2019 | ||
| Start price/share: | $4.08 | ||
| End price/share: | $0.27 | ||
| Dividends collected/share: | $0.26 | ||
| Total return: | -87.01% | ||
| Average Annual Total Return: | -18.46% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $1,298.57 | ||
| Years: | 10.00 | ||
 | |||||
| ACFN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/12/2019 | $0.30 | $0.30 | $0.20 | $0.20 | 240.10K |
| 08/13/2019 | $0.25 | $0.27 | $0.25 | $0.27 | 11.30K |
| 08/14/2019 | $0.25 | $0.29 | $0.25 | $0.29 | 14.50K |
| 08/15/2019 | $0.27 | $0.28 | $0.27 | $0.27 | 2.40K |
| 08/16/2019 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
|
| 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 |
| 08/12/2019 | $0.20 |
| 08/13/2019 | $0.27 |
| 08/14/2019 | $0.29 |
| 08/15/2019 | $0.27 |
| 08/16/2019 | $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 |
