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 (%)
Dec 31, 2019 18.33 18.39 17.91 18.34 1,400 -0.20(-1.05%)
Dec 30, 2019 18.38 18.53 18.23 18.53 5,038 +0.64(+3.61%)
Dec 27, 2019 18.00 18.18 17.25 17.89 10,800 -0.13(-0.75%)
Dec 26, 2019 18.76 19.47 17.25 18.02 14,251 -0.32(-1.74%)
Dec 24, 2019 18.16 19.25 18.14 18.34 13,900 +0.35(+1.93%)
Dec 23, 2019 17.82 18.04 17.64 17.99 2,327 +0.44(+2.48%)
Dec 20, 2019 17.56 17.56 17.56 17.56 200 -0.21(-1.20%)
Dec 19, 2019 17.77 17.77 17.77 17.77 142 +0.00(+0.00%)
Dec 18, 2019 17.77 17.77 17.77 17.77 468 +0.32(+1.83%)
Dec 17, 2019 17.38 17.86 17.38 17.45 1,218 -0.48(-2.69%)
Dec 16, 2019 18.40 18.40 17.65 17.93 2,828 -0.10(-0.54%)
Dec 13, 2019 18.36 18.36 17.80 18.03 6,500 +0.01(+0.06%)
Dec 12, 2019 18.42 18.42 17.83 18.02 2,009 +0.02(+0.11%)
Dec 11, 2019 18.01 18.03 17.59 18.00 7,233 -0.28(-1.52%)
Dec 10, 2019 18.39 19.29 17.75 18.28 23,136 +0.65(+3.70%)
Dec 09, 2019 17.71 17.81 17.61 17.63 1,355 +0.07(+0.40%)
Dec 06, 2019 17.70 17.81 17.53 17.55 1,622 -0.15(-0.86%)
Dec 05, 2019 18.04 18.04 17.67 17.71 1,466 -0.19(-1.04%)
Dec 04, 2019 17.25 17.89 17.25 17.89 8,488 +0.45(+2.58%)
Dec 03, 2019 17.31 17.53 16.90 17.44 11,156 -0.27(-1.54%)
Dec 02, 2019 17.85 17.85 17.71 17.71 868 +0.29(+1.64%)
Nov 29, 2019 17.43 17.43 17.43 17.43 101 +0.12(+0.68%)
Nov 27, 2019 17.43 17.85 17.31 17.31 2,737 +0.49(+2.91%)
Nov 26, 2019 17.66 17.66 16.81 16.82 3,591 -0.43(-2.49%)
Nov 25, 2019 17.43 17.49 17.05 17.25 892 -0.36(-2.02%)
Nov 22, 2019 17.44 17.90 17.03 17.61 7,198 +0.66(+3.89%)
Nov 21, 2019 17.22 17.22 16.77 16.95 1,250 +0.01(+0.08%)
Nov 20, 2019 17.31 17.31 16.77 16.93 4,517 -0.62(-3.56%)
Nov 19, 2019 17.37 17.56 17.29 17.56 3,270 +0.24(+1.40%)
Nov 18, 2019 17.53 17.64 17.07 17.31 2,147 +0.28(+1.64%)
Nov 15, 2019 17.26 17.49 17.01 17.03 3,548 -0.32(-1.82%)
Nov 14, 2019 17.60 17.60 17.12 17.35 2,608 -0.25(-1.40%)
Nov 13, 2019 17.61 17.61 16.77 17.60 600 +0.28(+1.62%)
Nov 12, 2019 17.00 17.31 17.00 17.31 765 -0.34(-1.93%)
Nov 11, 2019 17.75 17.75 17.65 17.65 2,473 +0.39(+2.29%)
Nov 08, 2019 17.71 17.71 17.26 17.26 202 -0.11(-0.62%)
Nov 07, 2019 17.01 17.44 16.96 17.37 3,878 +0.16(+0.92%)
Nov 06, 2019 17.75 17.83 16.70 17.21 2,769 -0.21(-1.19%)
Nov 05, 2019 18.41 18.90 17.34 17.42 16,244 -0.35(-1.98%)
Nov 04, 2019 18.82 18.82 17.77 17.77 1,031 +0.41(+2.36%)
Nov 01, 2019 17.77 18.22 17.36 17.36 3,548 -0.87(-4.76%)
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.