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, 2020 18.27 18.27 18.09 18.17 2,100 +0.08(+0.45%)
Jan 30, 2020 17.85 18.09 17.85 18.09 927 +0.07(+0.38%)
Jan 29, 2020 18.03 18.12 18.02 18.02 2,016 -0.18(-1.01%)
Jan 28, 2020 18.25 18.26 18.03 18.20 1,058 -0.05(-0.27%)
Jan 27, 2020 18.40 18.40 18.07 18.25 1,239 -0.35(-1.88%)
Jan 24, 2020 18.81 18.81 18.60 18.60 1,000 -0.21(-1.11%)
Jan 23, 2020 18.90 18.90 18.81 18.81 750 +0.16(+0.87%)
Jan 22, 2020 18.08 19.31 18.08 18.65 19,821 +0.57(+3.15%)
Jan 21, 2020 18.64 18.64 18.08 18.08 1,672 -0.16(-0.88%)
Jan 17, 2020 18.11 18.24 18.11 18.24 600 +0.02(+0.11%)
Jan 16, 2020 18.60 18.60 18.07 18.22 879 -0.28(-1.51%)
Jan 15, 2020 18.50 18.50 18.50 18.50 275 +0.11(+0.59%)
Jan 14, 2020 18.24 18.48 18.24 18.39 2,759 -0.02(-0.11%)
Jan 13, 2020 18.40 18.41 18.24 18.41 2,023 -0.30(-1.63%)
Jan 10, 2020 18.76 18.76 18.72 18.72 900 +0.33(+1.77%)
Jan 09, 2020 18.60 18.60 18.39 18.39 320 +0.03(+0.17%)
Jan 08, 2020 18.25 18.36 18.24 18.36 1,136 -0.09(-0.49%)
Jan 07, 2020 18.50 18.50 18.02 18.45 3,139 +0.03(+0.16%)
Jan 06, 2020 18.53 18.53 18.35 18.42 755 +0.00(+0.01%)
Jan 03, 2020 18.52 18.52 18.42 18.42 1,700 -0.12(-0.67%)
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.