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 (%)
Oct 31, 2016 3.958 3.964 3.925 3.958 3,884 -0.08(-2.00%)
Oct 28, 2016 4.305 4.305 3.913 4.039 15,908 -0.19(-4.49%)
Oct 27, 2016 4.163 4.372 3.802 4.229 59,689 +0.01(+0.23%)
Oct 26, 2016 4.115 4.229 4.115 4.220 1,087 +0.21(+5.30%)
Oct 25, 2016 4.168 4.229 4.007 4.007 12,790 -0.11(-2.63%)
Oct 24, 2016 4.229 4.229 4.101 4.115 11,306 -0.07(-1.70%)
Oct 21, 2016 4.092 4.187 4.011 4.187 1,868 +0.09(+2.20%)
Oct 20, 2016 4.220 4.220 4.058 4.096 11,315 -0.10(-2.49%)
Oct 19, 2016 3.920 4.229 3.802 4.201 34,599 +0.24(+6.12%)
Oct 18, 2016 4.087 4.087 3.826 3.958 24,425 -0.20(-4.80%)
Oct 17, 2016 4.391 4.396 4.139 4.158 20,048 -0.21(-4.89%)
Oct 14, 2016 4.400 4.548 4.348 4.372 14,458 -0.13(-2.85%)
Oct 13, 2016 4.572 4.700 4.282 4.500 16,426 -0.13(-2.77%)
Oct 12, 2016 4.557 4.938 4.557 4.629 5,332 -0.03(-0.71%)
Oct 11, 2016 4.823 4.942 4.557 4.662 23,374 -0.15(-3.16%)
Oct 10, 2016 5.032 5.032 4.814 4.814 15,862 -0.15(-2.97%)
Oct 07, 2016 4.895 4.985 4.895 4.961 19,475 -0.06(-1.14%)
Oct 06, 2016 4.795 5.018 4.576 5.018 7,241 +0.38(+8.09%)
Oct 05, 2016 5.280 5.280 4.643 4.643 8,103 -0.20(-4.22%)
Oct 04, 2016 4.928 4.928 4.624 4.847 31,154 -0.08(-1.64%)
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.