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 (%)
Aug 30, 2019 16.42 16.42 15.69 15.72 1,746 +0.06(+0.37%)
Aug 29, 2019 16.06 16.06 15.66 15.66 478 +0.04(+0.24%)
Aug 28, 2019 15.67 15.67 15.62 15.62 467 +0.00(+0.01%)
Aug 27, 2019 15.86 16.27 15.62 15.62 1,243 +0.19(+1.25%)
Aug 26, 2019 15.80 15.80 15.26 15.43 4,621 -0.63(-3.93%)
Aug 23, 2019 16.64 16.70 16.06 16.06 2,774 -0.67(-4.01%)
Aug 22, 2019 17.12 17.12 16.58 16.73 3,651 +0.17(+1.05%)
Aug 21, 2019 17.03 17.11 16.21 16.55 2,294 -0.42(-2.47%)
Aug 20, 2019 16.25 17.13 16.07 16.97 3,809 +0.93(+5.78%)
Aug 19, 2019 16.50 16.50 15.95 16.05 1,833 -0.16(-0.97%)
Aug 16, 2019 16.25 16.25 15.90 16.20 1,438 +0.51(+3.22%)
Aug 15, 2019 16.35 16.69 15.26 15.70 5,626 -0.74(-4.50%)
Aug 14, 2019 17.11 17.11 16.44 16.44 2,169 -0.41(-2.43%)
Aug 13, 2019 16.84 17.03 16.41 16.84 4,500 +0.24(+1.47%)
Aug 12, 2019 16.64 16.64 16.60 16.60 424 -0.04(-0.26%)
Aug 09, 2019 16.57 16.64 16.38 16.64 411 +0.01(+0.08%)
Aug 08, 2019 17.39 17.39 16.35 16.63 4,090 +0.09(+0.53%)
Aug 07, 2019 16.54 16.54 16.54 16.54 180 -0.24(-1.45%)
Aug 06, 2019 17.39 17.39 16.53 16.79 3,221 -0.57(-3.30%)
Aug 05, 2019 17.62 17.62 17.27 17.36 4,354 -0.01(-0.07%)
Aug 02, 2019 17.37 17.37 17.37 17.37 102 +0.00(+0.00%)
Aug 01, 2019 17.65 17.65 17.27 17.37 1,404 +0.19(+1.13%)
Jul 31, 2019 17.41 17.41 17.08 17.18 959 -0.34(-1.94%)
Jul 30, 2019 17.59 17.59 17.27 17.52 676 +0.63(+3.75%)
Jul 29, 2019 17.23 17.23 16.88 16.88 1,246 -0.10(-0.57%)
Jul 26, 2019 16.98 16.98 16.98 16.98 308 +0.00(+0.00%)
Jul 25, 2019 17.36 17.36 16.98 16.98 1,298 -0.61(-3.47%)
Jul 24, 2019 17.53 17.59 17.43 17.59 786 -0.35(-1.97%)
Jul 23, 2019 18.00 18.00 17.94 17.94 903 -0.54(-2.90%)
Jul 22, 2019 18.49 18.49 18.26 18.48 2,571 +0.16(+0.87%)
Jul 19, 2019 17.79 18.32 17.79 18.32 1,644 +0.40(+2.25%)
Jul 18, 2019 18.15 18.45 17.78 17.92 1,317 -0.80(-4.28%)
Jul 17, 2019 18.54 18.72 18.54 18.72 280 -0.18(-0.96%)
Jul 16, 2019 18.90 18.90 18.90 18.90 339 +0.10(+0.54%)
Jul 15, 2019 19.52 19.52 18.80 18.80 3,003 -0.79(-4.04%)
Jul 12, 2019 19.95 19.95 19.59 19.59 616 -0.02(-0.10%)
Jul 11, 2019 20.02 20.02 19.61 19.61 635 +0.13(+0.65%)
Jul 10, 2019 19.83 20.38 19.48 19.48 3,839 -0.35(-1.76%)
Jul 09, 2019 19.46 19.83 19.46 19.83 1,397 +0.48(+2.46%)
Jul 08, 2019 18.98 19.39 18.98 19.36 2,546 +0.09(+0.46%)
Jul 05, 2019 19.29 19.36 18.92 19.27 2,980 -0.28(-1.43%)
Jul 03, 2019 19.73 19.73 19.27 19.55 2,260 -0.41(-2.06%)
Jul 02, 2019 20.20 20.28 19.94 19.96 2,562 -0.95(-4.56%)
Jul 01, 2019 20.19 21.70 19.95 20.91 3,977 +0.82(+4.06%)
Jun 28, 2019 20.80 20.80 20.10 20.10 308 -0.81(-3.89%)
Jun 27, 2019 21.60 21.60 20.69 20.91 3,687 -0.69(-3.21%)
Jun 26, 2019 21.80 21.80 21.60 21.60 1,919 -0.12(-0.54%)
Jun 25, 2019 21.60 21.89 21.60 21.72 657 -0.06(-0.27%)
Jun 24, 2019 21.78 22.04 21.78 21.78 1,861 -0.37(-1.67%)
Jun 21, 2019 22.84 22.84 21.75 22.15 2,569 -0.57(-2.53%)
Jun 20, 2019 21.74 22.75 21.74 22.72 3,375 +0.88(+4.04%)
Jun 19, 2019 22.33 22.33 21.81 21.84 4,367 +0.00(+0.01%)
Jun 18, 2019 22.22 22.22 21.84 21.84 847 +0.23(+1.08%)
Jun 17, 2019 23.16 23.16 21.57 21.60 12,034 -1.65(-7.11%)
Jun 14, 2019 23.26 23.26 23.26 23.26 205 +0.10(+0.42%)
Jun 13, 2019 23.84 23.84 22.92 23.16 1,540 -0.29(-1.26%)
Jun 12, 2019 24.43 24.43 23.45 23.45 1,394 -0.87(-3.59%)
Jun 11, 2019 24.33 24.33 371 +0.00(+0.00%)
Jun 10, 2019 23.86 24.33 23.86 24.33 641 +0.70(+2.97%)
Jun 07, 2019 22.87 24.01 22.87 23.63 13,564 +1.23(+5.47%)
Jun 06, 2019 23.63 23.64 22.40 22.40 4,712 -1.57(-6.54%)
Jun 05, 2019 24.17 24.33 23.97 23.97 5,530 -0.80(-3.22%)
Jun 04, 2019 26.45 26.47 23.29 24.77 12,663 -1.51(-5.74%)
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.