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, 2017 4.310 4.362 4.177 4.177 4,221 -0.20(-4.56%)
Jan 30, 2017 4.225 4.434 4.225 4.377 4,909 +0.13(+3.14%)
Jan 27, 2017 4.244 4.244 4.244 4.244 233 -0.07(-1.54%)
Jan 26, 2017 4.210 4.361 4.210 4.310 6,984 +0.01(+0.28%)
Jan 25, 2017 4.282 4.298 4.182 4.298 9,698 +0.01(+0.28%)
Jan 24, 2017 4.277 4.438 4.132 4.286 9,656 -0.00(-0.11%)
Jan 23, 2017 4.274 4.569 4.274 4.291 13,644 +0.16(+3.79%)
Jan 20, 2017 4.481 4.481 4.054 4.134 19,408 -0.36(-7.94%)
Jan 19, 2017 4.586 4.586 4.467 4.491 13,261 +0.09(+2.08%)
Jan 18, 2017 4.386 4.399 4.386 4.399 2,771 +0.01(+0.30%)
Jan 17, 2017 4.329 4.395 4.329 4.386 2,462 +0.11(+2.56%)
Jan 13, 2017 4.277 4.277 4.277 0 +0.07(+1.60%)
Jan 12, 2017 4.049 4.209 4.049 4.209 5,536 +0.12(+3.00%)
Jan 11, 2017 4.087 4.087 4.082 4.087 1,864 +0.00(+0.01%)
Jan 10, 2017 4.076 4.087 4.068 4.086 4,917 +0.14(+3.48%)
Jan 09, 2017 3.925 4.039 3.918 3.949 12,920 -0.00(-0.12%)
Jan 06, 2017 3.920 3.954 3.867 3.954 2,678 +0.01(+0.30%)
Jan 05, 2017 4.001 4.001 3.927 3.942 4,261 +0.14(+3.56%)
Jan 04, 2017 3.716 3.992 3.716 3.806 10,938 +0.05(+1.39%)
Jan 03, 2017 3.764 3.764 3.578 3.754 3,871 -0.05(-1.25%)
Dec 30, 2016 3.802 3.802 3.802 0 -0.07(-1.84%)
Dec 29, 2016 3.802 3.873 3.697 3.873 17,152 +0.07(+1.87%)
Dec 28, 2016 3.716 3.802 3.716 3.802 12,748 +0.19(+5.12%)
Dec 27, 2016 3.574 3.802 3.405 3.616 16,281 +0.01(+0.26%)
Dec 23, 2016 3.607 3.607 3.607 0 -0.11(-3.00%)
Dec 22, 2016 3.764 3.764 3.664 3.719 12,583 +0.06(+1.62%)
Dec 21, 2016 3.640 3.659 3.588 3.659 14,905 +0.24(+7.09%)
Dec 20, 2016 3.146 3.507 3.146 3.417 33,985 +0.22(+6.99%)
Dec 19, 2016 2.994 3.231 2.968 3.193 45,643 +0.19(+6.33%)
Dec 16, 2016 2.999 3.038 2.994 3.003 4,667 +0.01(+0.48%)
Dec 15, 2016 3.041 3.041 2.889 2.989 12,846 -0.10(-3.23%)
Dec 14, 2016 3.056 3.103 2.932 3.089 6,115 +0.04(+1.27%)
Dec 13, 2016 3.213 3.217 2.984 3.050 10,136 +0.08(+2.53%)
Dec 12, 2016 3.578 3.593 2.846 2.975 54,146 -0.68(-18.60%)
Dec 09, 2016 3.493 3.659 3.493 3.654 13,398 +0.17(+4.91%)
Dec 08, 2016 3.374 3.523 3.374 3.483 2,525 +0.12(+3.47%)
Dec 07, 2016 3.379 3.383 3.358 3.366 12,051 -0.06(-1.61%)
Dec 06, 2016 3.483 3.483 3.293 3.421 8,150 -0.07(-1.95%)
Dec 05, 2016 3.517 3.536 3.479 3.490 8,621 +0.14(+4.16%)
Dec 02, 2016 3.740 3.740 3.331 3.350 14,995 -0.21(-6.00%)
Dec 01, 2016 3.802 3.995 3.564 3.564 6,540 -0.24(-6.25%)
Nov 29, 2016 3.802 111 +0.20(+5.59%)
Nov 28, 2016 3.707 3.783 3.600 3.600 3,943 +0.03(+0.75%)
Nov 25, 2016 3.982 3.982 3.574 3.574 5,281 -0.45(-11.19%)
Nov 23, 2016 4.024 4.024 4.024 0 -0.07(-1.77%)
Nov 22, 2016 4.092 4.096 4.058 4.096 2,510 +0.07(+1.78%)
Nov 21, 2016 4.082 4.083 4.025 4.025 1,917 +0.01(+0.29%)
Nov 18, 2016 3.958 4.071 3.958 4.013 3,356 -0.02(-0.53%)
Nov 17, 2016 3.930 4.035 3.840 4.035 14,540 +0.17(+4.30%)
Nov 16, 2016 3.792 3.992 3.792 3.868 11,538 +0.07(+1.89%)
Nov 15, 2016 3.749 3.850 3.635 3.797 9,275 -0.01(-0.26%)
Nov 14, 2016 3.787 3.852 3.718 3.806 8,905 +0.10(+2.82%)
Nov 11, 2016 3.621 3.805 3.621 3.702 4,398 +0.02(+0.57%)
Nov 10, 2016 3.550 3.693 3.550 3.681 3,720 +0.08(+2.28%)
Nov 09, 2016 3.469 3.599 3.418 3.599 7,596 +0.11(+3.04%)
Nov 08, 2016 3.396 3.536 3.396 3.493 24,917 +0.11(+3.23%)
Nov 07, 2016 3.616 3.616 3.383 3.383 12,232 -0.11(-3.13%)
Nov 04, 2016 3.621 3.669 3.479 3.493 6,159 -0.19(-5.04%)
Nov 03, 2016 3.740 3.740 3.508 3.678 12,844 +0.00(+0.00%)
Nov 02, 2016 3.802 3.802 3.664 3.678 10,128 +0.05(+1.31%)
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.