Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acorn International (NY: ATV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 22.75 23.41 22.75 22.90 2,105 +0.14(+0.63%)
Jan 30, 2019 23.87 24.50 22.76 22.76 3,953 -0.46(-2.00%)
Jan 29, 2019 21.24 23.47 20.87 23.22 4,830 +2.04(+9.61%)
Jan 28, 2019 21.76 22.17 21.19 21.19 917 -1.58(-6.94%)
Jan 25, 2019 20.78 22.77 20.78 22.77 2,042 +2.08(+10.07%)
Jan 24, 2019 19.56 20.68 19.56 20.68 1,489 +0.55(+2.73%)
Jan 23, 2019 19.73 20.70 19.67 20.14 2,672 -0.04(-0.21%)
Jan 22, 2019 19.95 20.61 19.53 20.18 4,199 -0.45(-2.17%)
Jan 18, 2019 21.39 21.39 20.09 20.62 2,687 +0.02(+0.11%)
Jan 17, 2019 20.46 21.36 20.46 20.60 3,279 -0.26(-1.26%)
Jan 16, 2019 20.37 21.12 19.88 20.86 2,090 -0.21(-1.01%)
Jan 15, 2019 22.55 23.23 21.08 21.08 1,803 -1.53(-6.79%)
Jan 14, 2019 23.37 23.37 22.55 22.61 1,516 -0.55(-2.37%)
Jan 11, 2019 23.16 23.16 23.16 23.16 215 +0.13(+0.54%)
Jan 10, 2019 23.03 23.03 23.03 23.03 493 -0.13(-0.58%)
Jan 09, 2019 23.20 23.20 22.99 23.17 1,099 +0.40(+1.76%)
Jan 08, 2019 23.14 23.14 22.77 22.77 667 +0.72(+3.25%)
Jan 07, 2019 22.54 22.54 22.05 22.05 1,073 +0.20(+0.94%)
Jan 04, 2019 22.39 22.39 21.85 21.85 1,290 -0.38(-1.72%)
Jan 03, 2019 22.62 23.11 22.09 22.23 4,049 +1.15(+5.47%)
Jan 02, 2019 20.46 22.02 20.46 21.07 2,830 +0.71(+3.47%)
Dec 31, 2018 20.35 20.83 20.33 20.37 860 -0.78(-3.69%)
Dec 28, 2018 21.52 21.61 21.14 21.15 860 -0.24(-1.13%)
Dec 27, 2018 21.65 21.65 20.59 21.39 4,659 +0.84(+4.09%)
Dec 26, 2018 19.08 21.65 19.08 20.55 5,815 +1.48(+7.78%)
Dec 24, 2018 18.19 19.47 18.14 19.07 1,827 +0.23(+1.23%)
Dec 21, 2018 20.35 20.35 18.83 18.83 1,827 -1.68(-8.20%)
Dec 20, 2018 22.60 22.94 20.46 20.52 9,661 -2.23(-9.80%)
Dec 19, 2018 22.19 23.14 22.19 22.75 2,728 +0.16(+0.69%)
Dec 18, 2018 23.24 23.98 22.17 22.59 4,015 -1.36(-5.67%)
Dec 17, 2018 24.57 25.02 23.36 23.95 3,980 -0.48(-1.98%)
Dec 14, 2018 25.11 25.11 24.16 24.43 1,720 -0.62(-2.47%)
Dec 13, 2018 24.33 25.05 24.33 25.05 854 +0.19(+0.78%)
Dec 12, 2018 24.28 25.17 24.28 24.86 2,179 +0.58(+2.41%)
Dec 11, 2018 24.83 24.83 24.12 24.27 2,891 +0.36(+1.52%)
Dec 10, 2018 24.98 24.98 23.82 23.91 3,804 +0.30(+1.28%)
Dec 07, 2018 24.96 25.85 23.61 23.61 5,591 -0.98(-3.97%)
Dec 06, 2018 24.64 25.07 21.52 24.59 9,780 -1.39(-5.36%)
Dec 04, 2018 23.50 26.81 23.50 25.98 6,666 +2.47(+10.51%)
Dec 03, 2018 24.18 24.18 23.36 23.51 4,140 +0.53(+2.32%)
Nov 30, 2018 23.27 24.15 22.93 22.97 9,891 -0.28(-1.20%)
Nov 29, 2018 22.57 23.25 22.57 23.25 1,771 +0.37(+1.63%)
Nov 28, 2018 23.25 23.25 22.77 22.88 1,190 +0.06(+0.24%)
Nov 27, 2018 21.53 22.82 21.53 22.82 6,901 +1.49(+7.01%)
Nov 26, 2018 20.41 21.51 20.41 21.33 3,323 +0.40(+1.92%)
Nov 23, 2018 20.93 20.93 20.93 20.93 322 +0.51(+2.51%)
Nov 21, 2018 20.41 20.41 20.41 0 +0.22(+1.08%)
Nov 20, 2018 20.20 20.20 20.20 20.20 382 -0.39(-1.91%)
Nov 19, 2018 19.94 20.59 19.69 20.59 4,825 +0.70(+3.49%)
Nov 16, 2018 20.02 20.46 19.89 19.89 1,075 -0.43(-2.11%)
Nov 15, 2018 19.82 20.62 19.44 20.32 2,009 +0.73(+3.70%)
Nov 14, 2018 21.08 21.39 19.48 19.60 3,527 -0.86(-4.18%)
Nov 13, 2018 20.06 20.45 19.96 20.45 803 +0.64(+3.24%)
Nov 12, 2018 18.78 21.13 18.78 19.81 23,697 +1.02(+5.45%)
Nov 09, 2018 18.98 19.05 18.79 18.79 1,612 +1.34(+7.68%)
Nov 08, 2018 18.34 18.88 17.45 17.45 4,101 -0.99(-5.35%)
Nov 07, 2018 17.89 18.43 17.35 18.43 4,534 +1.13(+6.56%)
Nov 06, 2018 17.12 17.97 17.12 17.30 3,158 -0.54(-3.03%)
Nov 05, 2018 18.14 18.36 16.97 17.84 6,796 -0.48(-2.61%)
Nov 02, 2018 18.39 19.11 18.32 18.32 3,548 +0.27(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.