Indicators

Acorn International (NY: ATV )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	2.885	2.956	2.775	2.956	29,948	+0.05(+1.80%)
Jul 28, 2016	2.818	2.936	2.818	2.904	31,783	+0.06(+2.17%)
Jul 27, 2016	2.732	2.846	2.694	2.842	37,038	+0.06(+2.05%)
Jul 26, 2016	2.894	2.942	2.670	2.785	272,435	-0.07(-2.33%)
Jul 25, 2016	2.899	2.953	2.770	2.851	154,893	+0.06(+2.03%)
Jul 22, 2016	2.766	3.093	2.766	2.795	136,396	+0.04(+1.39%)
Jul 21, 2016	2.812	3.217	2.709	2.756	297,010	-0.00(-0.17%)
Jul 20, 2016	2.875	2.875	2.747	2.761	21,441	-0.06(-2.02%)
Jul 19, 2016	2.846	2.880	2.770	2.818	9,520	-0.03(-1.00%)
Jul 18, 2016	2.989	2.989	2.789	2.846	35,599	+0.01(+0.33%)
Jul 15, 2016	3.018	3.018	2.790	2.837	5,431	-0.09(-2.93%)
Jul 14, 2016	2.894	3.070	2.894	2.923	15,218	+0.13(+4.77%)
Jul 13, 2016	2.961	2.970	2.762	2.789	17,579	-0.10(-3.61%)
Jul 12, 2016	2.923	3.103	2.851	2.894	51,183	-0.20(-6.45%)
Jul 11, 2016	3.293	3.455	2.999	3.094	84,451	+0.00(+0.15%)
Jul 08, 2016	2.856	3.146	2.808	3.089	70,693	+0.28(+9.98%)
Jul 07, 2016	2.595	2.937	2.576	2.808	55,817	+0.27(+10.67%)
Jul 06, 2016	2.533	2.580	2.495	2.538	21,300	+0.05(+2.10%)
Jul 05, 2016	2.538	2.585	2.471	2.485	10,892	-0.01(-0.38%)

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.