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 April 12, 2021, ACFN opened at $0.60, traded as high as $0.65 and as low as $0.60, and closed at $0.65. Trading volume was a total of 16.60K shares. On April 13, 2021, ACFN opened at $0.66, traded as high as $0.66 and as low as $0.65, and closed at $0.65. Trading volume was a total of 15.10K shares. On April 14, 2021, ACFN opened at $0.66, traded as high as $0.66 and as low as $0.60, and closed at $0.60. Trading volume was a total of 38.60K shares. On April 15, 2021, ACFN opened at $0.57, traded as high as $0.62 and as low as $0.57, and closed at $0.60. Trading volume was a total of 117.70K shares. On April 16, 2021, ACFN opened at $0.60, traded as high as $0.60 and as low as $0.59, and closed at $0.59. Trading volume was a total of 7.60K 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: | 04/18/2011 | ||
| End date: | 04/16/2021 | ||
| Start price/share: | $3.70 | ||
| End price/share: | $0.59 | ||
| Starting shares: | 2,702.70 | ||
| Ending shares: | 2,800.54 | ||
| Dividends reinvested/share: | $0.26 | ||
| Total return: | -83.48% | ||
| Average Annual Total Return: | -16.47% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $1,652.76 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/18/2011 | ||
| End date: | 04/16/2021 | ||
| Start price/share: | $3.70 | ||
| End price/share: | $0.59 | ||
| Dividends collected/share: | $0.26 | ||
| Total return: | -77.03% | ||
| Average Annual Total Return: | -13.67% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $2,298.49 | ||
| Years: | 10.00 | ||
 | |||||
| ACFN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2021 | $0.60 | $0.65 | $0.60 | $0.65 | 16.60K |
| 04/13/2021 | $0.66 | $0.66 | $0.65 | $0.65 | 15.10K |
| 04/14/2021 | $0.66 | $0.66 | $0.60 | $0.60 | 38.60K |
| 04/15/2021 | $0.57 | $0.62 | $0.57 | $0.60 | 117.70K |
| 04/16/2021 | $0.60 | $0.60 | $0.59 | $0.59 | 7.60K |
|
| 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 |
| 04/12/2021 | $0.65 |
| 04/13/2021 | $0.65 |
| 04/14/2021 | $0.60 |
| 04/15/2021 | $0.60 |
| 04/16/2021 | $0.59 |
| Technology Historical Prices |
| ACFN is categorized under the Technology sector; below are some other companies in the same sector:
ACIA Historical Stock Prices |
