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%)
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.