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 (%)
Nov 30, 2018 23.27 24.15 22.93 22.97 9,891 -0.28(-1.20%)
Nov 29, 2018 22.57 23.25 22.57 23.25 1,771 +0.37(+1.63%)
Nov 28, 2018 23.25 23.25 22.77 22.88 1,190 +0.06(+0.24%)
Nov 27, 2018 21.53 22.82 21.53 22.82 6,901 +1.49(+7.01%)
Nov 26, 2018 20.41 21.51 20.41 21.33 3,323 +0.40(+1.92%)
Nov 23, 2018 20.93 20.93 20.93 20.93 322 +0.51(+2.51%)
Nov 21, 2018 20.41 20.41 20.41 0 +0.22(+1.08%)
Nov 20, 2018 20.20 20.20 20.20 20.20 382 -0.39(-1.91%)
Nov 19, 2018 19.94 20.59 19.69 20.59 4,825 +0.70(+3.49%)
Nov 16, 2018 20.02 20.46 19.89 19.89 1,075 -0.43(-2.11%)
Nov 15, 2018 19.82 20.62 19.44 20.32 2,009 +0.73(+3.70%)
Nov 14, 2018 21.08 21.39 19.48 19.60 3,527 -0.86(-4.18%)
Nov 13, 2018 20.06 20.45 19.96 20.45 803 +0.64(+3.24%)
Nov 12, 2018 18.78 21.13 18.78 19.81 23,697 +1.02(+5.45%)
Nov 09, 2018 18.98 19.05 18.79 18.79 1,612 +1.34(+7.68%)
Nov 08, 2018 18.34 18.88 17.45 17.45 4,101 -0.99(-5.35%)
Nov 07, 2018 17.89 18.43 17.35 18.43 4,534 +1.13(+6.56%)
Nov 06, 2018 17.12 17.97 17.12 17.30 3,158 -0.54(-3.03%)
Nov 05, 2018 18.14 18.36 16.97 17.84 6,796 -0.48(-2.61%)
Nov 02, 2018 18.39 19.11 18.32 18.32 3,548 +0.27(+1.52%)
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.