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 (%)
Feb 29, 2016 2.604 2.705 2.523 2.666 38,328 +0.03(+1.26%)
Feb 26, 2016 2.942 2.970 2.633 2.633 118,135 -0.24(-8.43%)
Feb 25, 2016 3.203 3.223 2.875 2.875 64,493 -0.12(-4.12%)
Feb 24, 2016 3.155 3.155 2.880 2.999 267,351 +0.04(+1.28%)
Feb 23, 2016 3.455 3.455 2.961 2.961 362,105 -0.22(-7.01%)
Feb 22, 2016 3.298 3.528 3.098 3.184 488,511 -0.06(-1.76%)
Feb 19, 2016 3.051 3.310 2.961 3.241 324,049 +0.07(+2.10%)
Feb 18, 2016 3.231 3.330 3.103 3.174 53,687 -0.10(-3.19%)
Feb 17, 2016 3.331 3.331 3.212 3.279 11,355 +0.15(+4.86%)
Feb 16, 2016 3.421 3.421 3.127 3.127 99,036 -0.11(-3.52%)
Feb 12, 2016 3.293 3.241 3.241 3.241 17,886 -0.12(-3.54%)
Feb 11, 2016 3.265 3.279 3.231 3.360 22,257 +0.09(+2.69%)
Feb 10, 2016 3.051 3.460 2.927 3.272 126,843 +0.25(+8.42%)
Feb 09, 2016 2.932 3.269 2.875 3.018 236,662 +0.02(+0.63%)
Feb 08, 2016 3.117 3.298 2.870 2.999 167,010 -0.19(-5.82%)
Feb 05, 2016 3.593 3.764 3.041 3.184 314,798 -0.41(-11.49%)
Feb 04, 2016 2.766 3.635 2.709 3.597 358,507 +0.78(+27.87%)
Feb 03, 2016 3.089 3.122 2.723 2.813 272,665 -0.17(-5.73%)
Feb 02, 2016 3.255 3.316 2.947 2.984 40,843 -0.14(-4.41%)
Feb 01, 2016 3.146 3.398 2.889 3.122 83,601 -0.08(-2.38%)
Jan 29, 2016 3.165 3.483 3.136 3.198 219,029 +0.15(+4.99%)
Jan 28, 2016 2.889 3.127 2.794 3.046 316,263 +0.05(+1.75%)
Jan 27, 2016 3.307 3.536 2.980 2.994 185,852 -0.39(-11.52%)
Jan 26, 2016 3.307 3.507 3.307 3.383 95,168 -0.06(-1.66%)
Jan 25, 2016 3.645 3.973 3.355 3.441 440,214 -0.23(-6.22%)
Jan 22, 2016 3.806 3.840 3.616 3.669 281,882 -0.01(-0.39%)
Jan 21, 2016 3.555 3.882 3.404 3.683 423,714 +0.07(+1.97%)
Jan 20, 2016 3.735 3.973 3.374 3.612 727,328 -0.06(-1.55%)
Jan 19, 2016 3.944 4.030 3.659 3.669 389,622 +0.03(+0.78%)
Jan 15, 2016 3.564 3.640 3.640 3.640 782,603 +0.03(+0.79%)
Jan 14, 2016 3.806 3.949 3.407 3.612 1,185,261 -0.36(-8.98%)
Jan 13, 2016 3.802 4.918 3.626 3.968 3,674,375 +0.41(+11.48%)
Jan 12, 2016 3.417 3.607 3.136 3.559 1,354,263 +0.07(+2.04%)
Jan 11, 2016 3.298 4.918 3.288 3.488 17,643,222 +1.58(+83.04%)
Jan 08, 2016 2.205 2.205 1.853 1.906 43,138 -0.22(-10.49%)
Jan 07, 2016 2.376 2.528 2.116 2.129 205,339 -0.25(-10.40%)
Jan 06, 2016 2.281 2.523 2.281 2.376 126,567 +0.03(+1.21%)
Jan 05, 2016 2.542 2.690 2.281 2.348 162,646 -0.24(-9.19%)
Jan 04, 2016 2.490 2.609 2.329 2.585 60,918 +0.00(+0.00%)
Dec 31, 2015 2.666 2.585 2.585 2.585 65,234 -0.03(-1.27%)
Dec 30, 2015 2.718 2.756 2.547 2.618 90,433 -0.10(-3.84%)
Dec 29, 2015 2.789 2.789 2.571 2.723 56,865 -0.01(-0.52%)
Dec 28, 2015 2.732 2.785 2.627 2.737 30,858 -0.01(-0.52%)
Dec 24, 2015 2.770 2.751 2.751 2.751 11,573 -0.07(-2.36%)
Dec 23, 2015 2.789 2.946 2.742 2.818 61,873 +0.06(+2.24%)
Dec 22, 2015 3.075 3.075 2.756 2.756 73,965 -0.27(-8.95%)
Dec 21, 2015 3.136 3.136 2.999 3.027 41,768 -0.08(-2.60%)
Dec 18, 2015 2.994 3.274 2.966 3.108 106,399 +0.02(+0.62%)
Dec 17, 2015 3.336 3.388 3.089 3.089 124,408 -0.30(-8.96%)
Dec 16, 2015 3.802 3.802 3.379 3.393 107,230 +0.02(+0.71%)
Dec 15, 2015 3.916 3.916 3.369 3.369 287,582 -0.37(-9.91%)
Dec 14, 2015 4.158 4.158 3.443 3.740 355,826 -0.63(-14.36%)
Dec 11, 2015 4.315 4.396 4.096 4.367 194,270 -0.01(-0.22%)
Dec 10, 2015 4.229 4.467 4.229 4.377 191,050 +0.02(+0.55%)
Dec 09, 2015 4.548 5.037 4.087 4.353 1,235,871 -0.18(-3.98%)
Dec 08, 2015 4.182 5.018 3.650 4.533 1,163,591 +0.14(+3.25%)
Dec 07, 2015 3.958 5.351 3.374 4.391 2,445,823 +0.36(+8.96%)
Dec 04, 2015 3.745 4.633 3.673 4.030 2,813,653 +0.48(+13.37%)
Dec 03, 2015 5.132 5.455 3.170 3.555 1,959,150 -2.09(-36.98%)
Dec 02, 2015 7.603 7.974 5.151 5.641 4,639,643 -3.48(-38.18%)
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.