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, 2019 17.74 18.54 17.74 18.23 2,111 +0.42(+2.38%)
Oct 30, 2019 17.80 17.80 17.80 17.80 168 +0.05(+0.28%)
Oct 29, 2019 17.80 18.09 17.36 17.75 1,629 -0.49(-2.70%)
Oct 28, 2019 18.01 18.25 18.01 18.25 316 +0.04(+0.22%)
Oct 25, 2019 18.94 19.32 18.00 18.21 8,009 -0.24(-1.29%)
Oct 24, 2019 17.65 18.44 16.92 18.44 10,839 +0.79(+4.47%)
Oct 23, 2019 17.38 17.65 17.38 17.65 1,969 +0.39(+2.29%)
Oct 22, 2019 16.88 17.26 16.88 17.26 884 +0.38(+2.28%)
Oct 21, 2019 16.95 16.95 16.88 16.88 478 -0.48(-2.78%)
Oct 18, 2019 17.36 17.36 17.36 17.36 101 +0.49(+2.92%)
Oct 17, 2019 16.87 16.87 16.87 16.87 678 -0.40(-2.34%)
Oct 16, 2019 17.23 17.28 17.23 17.27 705 -0.15(-0.85%)
Oct 15, 2019 17.75 17.75 16.30 17.42 6,859 -0.34(-1.89%)
Oct 14, 2019 17.85 17.97 17.75 17.75 1,562 +0.00(+0.00%)
Oct 11, 2019 17.75 17.75 17.75 17.75 405 -0.43(-2.39%)
Oct 10, 2019 17.85 18.19 17.85 18.19 234 +0.23(+1.30%)
Oct 09, 2019 17.79 17.95 17.75 17.95 863 +0.20(+1.13%)
Oct 08, 2019 18.71 18.71 17.75 17.75 3,929 -0.96(-5.11%)
Oct 07, 2019 17.77 18.71 17.77 18.71 4,652 +1.43(+8.28%)
Oct 04, 2019 17.46 18.15 17.28 17.28 1,419 +0.21(+1.21%)
Oct 03, 2019 16.56 17.56 16.47 17.07 25,340 +1.04(+6.51%)
Oct 02, 2019 16.57 16.57 15.43 16.03 3,387 -0.30(-1.86%)
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.