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 (%)
Apr 30, 2019 28.13 28.76 27.44 28.59 1,561 +0.68(+2.45%)
Apr 29, 2019 28.39 28.55 27.90 27.90 2,727 -0.46(-1.64%)
Apr 26, 2019 28.35 28.37 28.35 28.37 1,720 +1.07(+3.92%)
Apr 25, 2019 27.79 28.13 27.30 27.30 1,177 -1.05(-3.71%)
Apr 24, 2019 27.80 28.37 27.80 28.35 1,388 +0.66(+2.39%)
Apr 23, 2019 27.69 27.69 27.69 27.69 264 +0.00(+0.00%)
Apr 22, 2019 27.56 27.81 27.31 27.69 2,124 +0.76(+2.82%)
Apr 18, 2019 26.56 26.95 26.56 26.93 645 +0.36(+1.37%)
Apr 17, 2019 26.26 26.93 26.26 26.56 2,054 +0.43(+1.64%)
Apr 16, 2019 27.25 27.25 26.13 26.13 2,064 -1.30(-4.75%)
Apr 15, 2019 28.07 28.07 26.27 27.44 4,747 -1.37(-4.75%)
Apr 12, 2019 28.43 29.30 28.13 28.80 14,192 +0.47(+1.66%)
Apr 11, 2019 29.02 29.20 28.33 28.33 1,750 -0.74(-2.54%)
Apr 10, 2019 28.77 29.09 28.15 29.07 3,671 +0.69(+2.43%)
Apr 09, 2019 27.90 28.70 27.11 28.38 3,924 +0.71(+2.58%)
Apr 08, 2019 27.88 29.22 27.42 27.67 1,751 +0.31(+1.12%)
Apr 05, 2019 25.86 27.43 25.86 27.36 16,343 +1.51(+5.83%)
Apr 04, 2019 25.02 26.38 25.02 25.86 6,928 +0.95(+3.81%)
Apr 03, 2019 25.13 25.13 24.18 24.91 4,118 +0.70(+2.88%)
Apr 02, 2019 24.11 24.78 24.11 24.21 2,584 -0.33(-1.33%)
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.