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 (%)
Aug 31, 2018 18.33 18.33 18.33 0 +0.63(+3.59%)
Aug 30, 2018 17.95 17.95 17.33 17.69 1,853 -0.28(-1.56%)
Aug 29, 2018 18.30 18.30 17.44 17.97 3,140 -0.35(-1.91%)
Aug 28, 2018 18.41 18.41 17.67 18.32 6,557 +0.03(+0.15%)
Aug 27, 2018 17.49 18.41 17.47 18.29 9,639 +0.88(+5.08%)
Aug 24, 2018 17.75 18.31 17.39 17.41 1,935 -0.35(-1.99%)
Aug 23, 2018 18.81 18.81 16.46 17.76 12,570 -1.06(-5.63%)
Aug 22, 2018 18.46 19.15 18.46 18.82 3,136 -0.09(-0.49%)
Aug 21, 2018 19.59 20.37 18.79 18.92 6,958 -0.60(-3.05%)
Aug 20, 2018 18.48 21.37 18.18 19.51 12,185 +1.33(+7.31%)
Aug 17, 2018 17.07 18.32 17.04 18.18 3,225 +1.12(+6.54%)
Aug 16, 2018 16.69 18.02 16.33 17.07 10,095 +0.70(+4.30%)
Aug 15, 2018 16.63 16.63 15.83 16.36 5,098 -0.36(-2.15%)
Aug 14, 2018 16.22 17.50 16.14 16.72 11,464 +0.07(+0.39%)
Aug 13, 2018 18.25 18.25 16.35 16.66 9,740 -1.06(-5.98%)
Aug 10, 2018 17.62 17.78 17.58 17.72 3,225 +0.19(+1.06%)
Aug 09, 2018 16.51 18.42 16.40 17.53 14,662 +0.78(+4.66%)
Aug 08, 2018 16.01 17.22 16.01 16.75 34,122 +0.30(+1.81%)
Aug 07, 2018 17.39 17.69 16.28 16.45 16,241 -1.24(-6.99%)
Aug 06, 2018 21.48 21.48 17.56 17.69 20,415 -3.73(-17.41%)
Aug 03, 2018 20.66 21.91 20.33 21.42 8,924 +0.68(+3.27%)
Aug 02, 2018 20.66 23.86 19.87 20.74 13,939 +0.87(+4.40%)
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.