ACORN ENERGY INC - Price History
Monthly price history for ACFN (ACORN ENERGY INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $8 | $8 |
| April 2024 | $9.72 | $9.72 |
| March 2024 | $7 | $7 |
| February 2024 | $6.02 | $6.02 |
| January 2024 | $6 | $6 |
| December 2023 | $6.09 | $6.09 |
| November 2023 | $6.90 | $6.90 |
| October 2023 | $4.96 | $4.96 |
| September 2023 | $6.25 | $6.25 |
| August 2023 | $0.36 | $0.36 |
| July 2023 | $0.31 | $0.31 |
| June 2023 | $0.32 | $0.32 |
| May 2023 | $0.31 | $0.31 |
| April 2023 | $0.35 | $0.35 |
| March 2023 | $0.37 | $0.37 |
| February 2023 | $0.35 | $0.35 |
| January 2023 | $0.32 | $0.32 |
| December 2022 | $0.35 | $0.35 |
| November 2022 | $0.36 | $0.36 |
| October 2022 | $0.42 | $0.42 |
| September 2022 | $0.45 | $0.45 |
| August 2022 | $0.45 | $0.45 |
| July 2022 | $0.51 | $0.51 |
| June 2022 | $0.52 | $0.52 |
| May 2022 | $0.44 | $0.44 |
| April 2022 | $0.50 | $0.50 |
| March 2022 | $0.51 | $0.51 |
| February 2022 | $0.55 | $0.55 |
| January 2022 | $0.56 | $0.56 |
| December 2021 | $0.63 | $0.63 |
| November 2021 | $0.60 | $0.60 |
| October 2021 | $0.57 | $0.57 |
| September 2021 | $0.64 | $0.64 |
| August 2021 | $0.56 | $0.56 |
| July 2021 | $0.58 | $0.58 |
| June 2021 | $0.60 | $0.60 |
| May 2021 | $0.59 | $0.59 |
| April 2021 | $0.62 | $0.62 |
| March 2021 | $0.63 | $0.63 |
| February 2021 | $0.51 | $0.51 |
| January 2021 | $0.50 | $0.50 |
| December 2020 | $0.37 | $0.37 |
| November 2020 | $0.32 | $0.32 |
| October 2020 | $0.30 | $0.30 |
| September 2020 | $0.32 | $0.32 |
| August 2020 | $0.40 | $0.40 |
| July 2020 | $0.24 | $0.24 |
| June 2020 | $0.22 | $0.22 |
| May 2020 | $0.23 | $0.23 |
| April 2020 | $0.19 | $0.19 |
| March 2020 | $0.20 | $0.20 |
| February 2020 | $0.29 | $0.29 |
| January 2020 | $0.34 | $0.34 |
| December 2019 | $0.37 | $0.37 |
| November 2019 | $0.32 | $0.32 |
| October 2019 | $0.26 | $0.26 |
| September 2019 | $0.27 | $0.27 |
| August 2019 | $0.25 | $0.25 |
| July 2019 | $0.34 | $0.34 |
| June 2019 | $0.30 | $0.30 |
| May 2019 | $0.28 | $0.30 |
| April 2019 | $0.28 | $0.29 |
| March 2019 | $0.30 | $0.32 |
| February 2019 | $0.33 | $0.35 |
| January 2019 | $0.30 | $0.31 |
| December 2018 | $0.24 | $0.26 |
| November 2018 | $0.30 | $0.31 |
| October 2018 | $0.26 | $0.27 |
| September 2018 | $0.27 | $0.28 |
| August 2018 | $0.27 | $0.28 |
| July 2018 | $0.33 | $0.35 |
| June 2018 | $0.30 | $0.32 |
| May 2018 | $0.39 | $0.41 |
| April 2018 | $0.34 | $0.36 |
| March 2018 | $0.30 | $0.32 |
| February 2018 | $0.28 | $0.29 |
| January 2018 | $0.25 | $0.26 |
| December 2017 | $0.22 | $0.23 |
| November 2017 | $0.22 | $0.23 |
| October 2017 | $0.19 | $0.20 |
| September 2017 | $0.22 | $0.23 |
| August 2017 | $0.17 | $0.18 |
| July 2017 | $0.23 | $0.24 |
| June 2017 | $0.22 | $0.23 |
| May 2017 | $0.22 | $0.24 |
| April 2017 | $0.33 | $0.35 |
| March 2017 | $0.34 | $0.36 |
| February 2017 | $0.34 | $0.36 |
| January 2017 | $0.28 | $0.29 |
| December 2016 | $0.17 | $0.18 |
| November 2016 | $0.18 | $0.19 |
| October 2016 | $0.15 | $0.16 |
| September 2016 | $0.19 | $0.20 |
| August 2016 | $0.19 | $0.20 |
| July 2016 | $0.22 | $0.23 |
| June 2016 | $0.19 | $0.20 |
| May 2016 | $0.20 | $0.20 |
| April 2016 | $0.23 | $0.24 |
| March 2016 | $0.13 | $0.14 |
| February 2016 | $0.12 | $0.12 |
| January 2016 | $0.18 | $0.19 |
| December 2015 | $0.10 | $0.10 |
| November 2015 | $0.18 | $0.19 |
| October 2015 | $0.16 | $0.16 |
| September 2015 | $0.10 | $0.10 |
| August 2015 | $0.15 | $0.16 |
| July 2015 | $0.22 | $0.23 |
| June 2015 | $0.42 | $0.44 |
| May 2015 | $0.49 | $0.51 |
| April 2015 | $0.36 | $0.38 |
| March 2015 | $0.48 | $0.50 |
| February 2015 | $0.59 | $0.62 |
| January 2015 | $0.50 | $0.52 |
| December 2014 | $0.74 | $0.77 |
| November 2014 | $0.96 | $1 |
| October 2014 | $1 | $1.05 |
| September 2014 | $1.48 | $1.55 |
| August 2014 | $1.78 | $1.87 |
| July 2014 | $2.05 | $2.15 |
| June 2014 | $2.25 | $2.36 |
| May 2014 | $1.38 | $1.45 |
| April 2014 | $2.21 | $2.32 |
| March 2014 | $3.24 | $3.39 |
| February 2014 | $3.24 | $3.40 |
| January 2014 | $3.31 | $3.47 |
| December 2013 | $3.88 | $4.07 |
| November 2013 | $3.65 | $3.82 |
| October 2013 | $3.59 | $3.76 |
| September 2013 | $5.63 | $5.90 |
| August 2013 | $5.73 | $6 |
| July 2013 | $8.28 | $8.68 |
| June 2013 | $8.06 | $8.44 |
| May 2013 | $8.45 | $8.85 |
| April 2013 | $7.16 | $7.50 |
| March 2013 | $7.02 | $7.35 |
| February 2013 | $6.21 | $6.51 |
| January 2013 | $6.99 | $7.36 |
| December 2012 | $7.42 | $7.81 |
| November 2012 | $7.73 | $8.14 |
| October 2012 | $8.05 | $8.51 |
| September 2012 | $8.44 | $8.92 |
| August 2012 | $7.78 | $8.23 |
| July 2012 | $8.18 | $8.68 |
| June 2012 | $7.84 | $8.32 |
| May 2012 | $8.32 | $8.83 |
| April 2012 | $11.73 | $12.49 |
| March 2012 | $10.21 | $10.87 |
| February 2012 | $7.75 | $8.25 |
| January 2012 | $6.07 | $6.49 |
| December 2011 | $5.65 | $6.04 |
| November 2011 | $5.02 | $5.41 |
| October 2011 | $4.50 | $4.88 |
| September 2011 | $4.88 | $5.30 |
| August 2011 | $4.51 | $4.90 |
| July 2011 | $4.46 | $4.84 |
| June 2011 | $3.63 | $3.94 |
| May 2011 | $3.78 | $4.10 |
| April 2011 | $3.72 | $4.04 |
| March 2011 | $3.31 | $3.59 |
| February 2011 | $3.61 | $3.92 |
| January 2011 | $3.67 | $3.98 |
| December 2010 | $3.57 | $3.88 |
| November 2010 | $3.68 | $4 |
| October 2010 | $4 | $4.34 |
| September 2010 | $4.62 | $5.02 |
| August 2010 | $4.07 | $4.42 |
| July 2010 | $4.76 | $5.17 |
| June 2010 | $4.80 | $5.21 |
| May 2010 | $4.53 | $4.92 |
| April 2010 | $5.20 | $5.64 |
| March 2010 | $5.45 | $5.92 |
| February 2010 | $6.02 | $6.54 |
| January 2010 | $5.78 | $6.27 |
| December 2009 | $6.80 | $7.38 |
| November 2009 | $6.70 | $7.28 |
| October 2009 | $6.44 | $6.99 |
| September 2009 | $5.03 | $5.46 |
| August 2009 | $4.37 | $4.74 |
| July 2009 | $3.85 | $4.18 |
| June 2009 | $2.67 | $2.90 |
| May 2009 | $2.42 | $2.63 |
| April 2009 | $2.28 | $2.48 |
| March 2009 | $2.34 | $2.54 |
| February 2009 | $1.97 | $2.14 |
| January 2009 | $2.29 | $2.49 |
| December 2008 | $1.28 | $1.39 |
| November 2008 | $1.83 | $1.99 |
| October 2008 | $2.06 | $2.24 |
| September 2008 | $3.40 | $3.69 |
| August 2008 | $4.10 | $4.45 |
| July 2008 | $4.63 | $5.03 |
| June 2008 | $5.14 | $5.58 |
| May 2008 | $5.96 | $6.47 |
| April 2008 | $4.37 | $4.74 |
| March 2008 | $4.33 | $4.70 |
| February 2008 | $4.96 | $5.39 |
| January 2008 | $5.07 | $5.50 |
| December 2007 | $5.48 | $5.95 |
| November 2007 | $3.92 | $4.25 |
| October 2007 | $4.38 | $4.75 |
| September 2007 | $4.12 | $4.47 |
| August 2007 | $3.68 | $4 |
| July 2007 | $4.56 | $4.95 |
| June 2007 | $4.84 | $5.25 |
| May 2007 | $4.01 | $4.35 |
| April 2007 | $3.88 | $4.21 |
| March 2007 | $4.58 | $4.97 |
| February 2007 | $3.86 | $4.19 |
| January 2007 | $3.45 | $3.75 |
| December 2006 | $3.20 | $3.47 |
| November 2006 | $3.09 | $3.35 |
| October 2006 | $2.99 | $3.25 |
| September 2006 | $3.04 | $3.30 |
| August 2006 | $2.95 | $3.20 |
| July 2006 | $2.86 | $3.10 |
| June 2006 | $2.76 | $3 |
| May 2006 | $2.59 | $2.81 |
| April 2006 | $2.90 | $3.15 |
| March 2006 | $2.58 | $2.80 |
| February 2006 | $1.90 | $2.06 |
| January 2006 | $1.82 | $1.97 |
| December 2005 | $1.50 | $1.63 |
| November 2005 | $1.28 | $1.39 |
| October 2005 | $1.30 | $1.41 |
| September 2005 | $1.15 | $1.25 |
| August 2005 | $1.38 | $1.50 |
| July 2005 | $1.38 | $1.50 |
| June 2005 | $1.06 | $1.15 |
| May 2005 | $1.10 | $1.20 |
| April 2005 | $0.97 | $1.05 |
| March 2005 | $1.15 | $1.25 |
| February 2005 | $0.78 | $0.85 |
| January 2005 | $0.78 | $0.85 |
| December 2004 | $0.92 | $1 |
| November 2004 | $1.03 | $1.12 |
| October 2004 | $1.05 | $1.14 |
| September 2004 | $0.80 | $0.87 |
| August 2004 | $0.87 | $0.94 |
| July 2004 | $0.98 | $1.06 |
| June 2004 | $1.61 | $1.75 |
| May 2004 | $1.54 | $1.67 |
| April 2004 | $2.44 | $2.65 |
| March 2004 | $2.76 | $3 |
| February 2004 | $2.76 | $3 |
| January 2004 | $3.50 | $3.80 |
| December 2003 | $3.16 | $3.43 |
| November 2003 | $2.57 | $2.79 |
| October 2003 | $2.67 | $2.90 |
| September 2003 | $2.93 | $3.18 |
| August 2003 | $2.69 | $2.92 |
| July 2003 | $2.58 | $2.80 |
| June 2003 | $2.35 | $2.55 |
| May 2003 | $2.01 | $2.18 |
| April 2003 | $1.84 | $2 |
| March 2003 | $2.52 | $2.74 |
| February 2003 | $2.10 | $2.28 |
| January 2003 | $1.01 | $1.10 |
| December 2002 | $0.78 | $0.85 |
| November 2002 | $1.70 | $1.85 |
| October 2002 | $1.17 | $1.27 |
| September 2002 | $0.95 | $1.03 |
| August 2002 | $1.04 | $1.13 |
| July 2002 | $1.28 | $1.39 |
| June 2002 | $2.97 | $3.23 |
| May 2002 | $3.32 | $3.60 |
| April 2002 | $2.90 | $3.15 |
| March 2002 | $3.68 | $4 |
| February 2002 | $3.96 | $4.30 |
| January 2002 | $5.18 | $5.62 |
| December 2001 | $4.47 | $4.85 |
| November 2001 | $5.02 | $5.45 |
| October 2001 | $5.80 | $6.30 |
| September 2001 | $6.17 | $6.70 |
| August 2001 | $5.80 | $6.30 |
| July 2001 | $5.48 | $5.95 |
| June 2001 | $6.36 | $6.91 |
| May 2001 | $5.90 | $6.41 |
| April 2001 | $4.85 | $5.27 |
| March 2001 | $4.32 | $4.69 |
| February 2001 | $4.48 | $4.86 |
| January 2001 | $4.38 | $4.75 |
| December 2000 | $3.86 | $4.19 |
| November 2000 | $4.43 | $4.81 |
| October 2000 | $4.78 | $5.19 |
| September 2000 | $4.84 | $5.25 |
| August 2000 | $4.60 | $5 |
| July 2000 | $4.26 | $4.62 |
| June 2000 | $4.32 | $4.69 |
| May 2000 | $4.03 | $4.38 |
| April 2000 | $4.03 | $4.38 |
| March 2000 | $4.38 | $4.75 |
| February 2000 | $4.78 | $5.19 |
| January 2000 | $4.13 | $4.48 |
| December 1999 | $3.11 | $3.38 |
| November 1999 | $2.99 | $3.25 |
| October 1999 | $2.13 | $2.31 |
| September 1999 | $2.42 | $2.62 |
| August 1999 | $3.17 | $3.44 |
| July 1999 | $3.22 | $3.50 |
| June 1999 | $3.28 | $3.56 |
| May 1999 | $2.76 | $3 |
| April 1999 | $1.84 | $2 |
| March 1999 | $1.90 | $2.06 |
| February 1999 | $1.87 | $2.03 |
| January 1999 | $2.07 | $2.25 |
| December 1998 | $2.42 | $2.62 |
| November 1998 | $2.76 | $3 |
| October 1998 | $2.13 | $2.31 |
| September 1998 | $2.13 | $2.31 |
| August 1998 | $2.59 | $2.81 |
| July 1998 | $4.09 | $4.44 |
| June 1998 | $3.80 | $4.12 |
| May 1998 | $5.07 | $5.50 |
| April 1998 | $5.64 | $6.12 |
| March 1998 | $4.84 | $5.25 |
| February 1998 | $5.01 | $5.44 |
| January 1998 | $4.09 | $4.44 |
| December 1997 | $3.92 | $4.25 |
| November 1997 | $4.95 | $5.38 |
| October 1997 | $4.72 | $5.12 |
| September 1997 | $5.76 | $6.25 |
| August 1997 | $5.64 | $6.12 |
| July 1997 | $5.76 | $6.25 |
| June 1997 | $4.38 | $4.75 |
| May 1997 | $4.60 | $5 |
| April 1997 | $4.95 | $5.38 |
| March 1997 | $5.58 | $6.06 |
| February 1997 | $4.49 | $4.88 |
| January 1997 | $5.18 | $5.62 |
| December 1996 | $5.24 | $5.69 |
| November 1996 | $4.60 | $5 |
| October 1996 | $5.07 | $5.50 |
| September 1996 | $5.41 | $5.88 |
| August 1996 | $5.18 | $5.62 |
| July 1996 | $5.87 | $6.38 |
| June 1996 | $6.10 | $6.62 |
| May 1996 | $7.83 | $8.50 |
| April 1996 | $7.60 | $8.25 |
| March 1996 | $5.99 | $6.50 |
| February 1996 | $6.56 | $7.12 |
| January 1996 | $6.68 | $7.25 |
| December 1995 | $6.45 | $7 |
| November 1995 | $7.71 | $8.38 |
| October 1995 | $8.29 | $9 |
| September 1995 | $10.25 | $11.12 |
| August 1995 | $10.13 | $11 |
| July 1995 | $10.59 | $11.50 |
| June 1995 | $9.56 | $10.38 |
| May 1995 | $7.14 | $7.75 |
| April 1995 | $6.22 | $6.75 |
| March 1995 | $5.30 | $5.75 |
| February 1995 | $5.70 | $6.19 |
| January 1995 | $4.95 | $5.38 |
| December 1994 | $4.38 | $4.75 |
| November 1994 | $4.84 | $5.25 |
| October 1994 | $5.64 | $6.12 |
| September 1994 | $5.53 | $6 |
| August 1994 | $6.91 | $7.50 |
| July 1994 | $6.22 | $6.75 |
| June 1994 | $6.33 | $6.88 |
| May 1994 | $6.33 | $6.88 |
| April 1994 | $7.83 | $8.50 |
| March 1994 | $7.83 | $8.50 |
| February 1994 | $8.98 | $9.75 |
| January 1994 | $11.40 | $12.38 |
| December 1993 | $11.63 | $12.62 |
| November 1993 | $12.44 | $13.50 |
| October 1993 | $12.78 | $13.88 |
| September 1993 | $10.59 | $11.50 |
| August 1993 | $12.66 | $13.75 |
| July 1993 | $12.09 | $13.12 |
| June 1993 | $13.59 | $14.75 |
| May 1993 | $10.13 | $22 |
| April 1993 | $10.02 | $21.75 |
| March 1993 | $9.10 | $19.75 |
| February 1993 | $7.20 | $15.62 |
| January 1993 | $6.68 | $14.50 |
| December 1992 | $5.12 | $11.12 |
| November 1992 | $4.49 | $9.75 |
| October 1992 | $4.32 | $9.38 |
| September 1992 | $4.43 | $9.62 |
| August 1992 | $3.92 | $8.50 |
| July 1992 | $4.14 | $9 |
| June 1992 | $3.74 | $8.12 |
| May 1992 | $3.40 | $7.38 |
| April 1992 | $4.60 | $10 |
| March 1992 | $4.95 | $10.75 |
| February 1992 | $5.87 | $12.75 |
ACFN
Price: $8
52 week price:
Earnings Per Share: 0.05 USD
P/E Ratio: -66.67
Exchange: PNK
Sector: Technology
Industry: Scientific & Technical Instruments
Volume: 17100
Ebitda: -1.9 millionMarket Capitalization: 17.9 million
Average Dividend Frequency: 2