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, 2018 17.69 17.81 16.74 17.67 11,094 -0.00(-0.00%)
Oct 30, 2018 19.30 19.75 16.76 17.67 23,212 -1.68(-8.70%)
Oct 29, 2018 20.47 20.92 19.08 19.35 5,432 -0.94(-4.63%)
Oct 26, 2018 22.02 22.02 20.12 20.29 14,300 -2.31(-10.21%)
Oct 25, 2018 21.85 22.97 21.30 22.60 11,734 +1.05(+4.88%)
Oct 24, 2018 29.67 29.67 20.46 21.55 45,103 -8.40(-28.04%)
Oct 23, 2018 31.25 31.25 29.16 29.95 16,904 +1.30(+4.53%)
Oct 22, 2018 26.04 28.67 26.01 28.65 15,387 +3.33(+13.13%)
Oct 19, 2018 23.88 26.04 23.44 25.33 21,073 +3.00(+13.46%)
Oct 18, 2018 22.31 22.79 21.85 22.32 13,451 +0.47(+2.17%)
Oct 17, 2018 21.61 22.41 21.61 21.85 1,523 -0.03(-0.13%)
Oct 16, 2018 20.08 22.60 20.08 21.87 19,785 +1.88(+9.39%)
Oct 15, 2018 20.00 20.30 19.72 20.00 4,025 +0.28(+1.42%)
Oct 12, 2018 19.90 20.00 19.19 19.72 3,118 +1.04(+5.59%)
Oct 11, 2018 19.03 19.03 18.67 18.67 1,050 -0.38(-2.01%)
Oct 10, 2018 19.44 19.44 18.60 19.06 1,519 -0.38(-1.97%)
Oct 09, 2018 19.44 19.68 19.44 19.44 2,526 -0.27(-1.36%)
Oct 08, 2018 19.53 19.71 18.60 19.71 7,869 +0.60(+3.11%)
Oct 05, 2018 18.79 19.53 18.79 19.11 3,225 +0.37(+1.98%)
Oct 04, 2018 19.07 19.07 18.72 18.74 1,476 -0.60(-3.13%)
Oct 03, 2018 17.82 19.62 17.82 19.35 7,385 +1.57(+8.84%)
Oct 02, 2018 17.77 17.85 17.77 17.77 2,592 -0.83(-4.45%)
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.