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 October 16, 2019, ACFN opened at $0.26, traded as high as $0.27 and as low as $0.24, and closed at $0.26. Trading volume was a total of 10.30K shares. On October 17, 2019, ACFN opened at $0.26, traded as high as $0.26 and as low as $0.26, and closed at $0.26. Trading volume was a total of 200 shares. On October 18, 2019, ACFN opened at $0.26, traded as high as $0.26 and as low as $0.26, and closed at $0.26. Trading volume was a total of 0 shares. On October 21, 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 7.60K shares. On October 22, 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 1.20K 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: | 10/23/2009 | ||
| End date: | 10/22/2019 | ||
| Start price/share: | $7.10 | ||
| End price/share: | $0.27 | ||
| Starting shares: | 1,408.45 | ||
| Ending shares: | 1,459.43 | ||
| Dividends reinvested/share: | $0.26 | ||
| Total return: | -96.06% | ||
| Average Annual Total Return: | -27.62% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $394.28 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 10/23/2009 | ||
| End date: | 10/22/2019 | ||
| Start price/share: | $7.10 | ||
| End price/share: | $0.27 | ||
| Dividends collected/share: | $0.26 | ||
| Total return: | -92.54% | ||
| Average Annual Total Return: | -22.85% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $746.54 | ||
| Years: | 10.00 | ||
 | |||||
| ACFN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 10/16/2019 | $0.26 | $0.27 | $0.24 | $0.26 | 10.30K |
| 10/17/2019 | $0.26 | $0.26 | $0.26 | $0.26 | 200 |
| 10/18/2019 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 10/21/2019 | $0.25 | $0.27 | $0.25 | $0.27 | 7.60K |
| 10/22/2019 | $0.25 | $0.27 | $0.25 | $0.27 | 1.20K |
|
| 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 |
| 10/16/2019 | $0.26 |
| 10/17/2019 | $0.26 |
| 10/18/2019 | $0.26 |
| 10/21/2019 | $0.27 |
| 10/22/2019 | $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 |
