Indicators

Acorn International (NY: ATV )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017		7.798	7.798	7.798	330	-0.38(-4.59%)
Nov 29, 2017	8.257	8.257	8.174	8.174	1,559	+0.35(+4.43%)
Nov 28, 2017	8.506	8.506	7.661	7.827	12,034	-0.20(-2.51%)
Nov 27, 2017	8.544	8.544	7.641	8.028	38,818	-0.66(-7.58%)
Nov 24, 2017	8.687	8.943	8.672	8.687	4,145	-0.20(-2.30%)
Nov 22, 2017	9.271	9.271	8.499	8.891	16,308	+0.16(+1.80%)
Nov 21, 2017	8.791	8.836	8.734	8.734	9,170	+0.30(+3.55%)
Nov 20, 2017	8.910	8.924	8.121	8.435	13,589	-0.48(-5.33%)
Nov 17, 2017	8.981	8.991	8.910	8.910	5,597	-0.07(-0.79%)
Nov 16, 2017	8.435	9.019	8.264	8.981	16,298	+0.48(+5.59%)
Nov 15, 2017	8.554	9.072	8.250	8.506	12,283	+0.44(+5.48%)
Nov 14, 2017	8.150	8.150	8.064	8.064	4,391	-0.11(-1.34%)
Nov 13, 2017	7.950	8.254	7.950	8.174	5,046	+0.41(+5.21%)
Nov 10, 2017	7.608	8.459	7.247	7.768	22,223	+0.15(+1.98%)
Nov 09, 2017	7.095	7.618	6.891	7.618	19,094	+0.58(+8.31%)
Nov 08, 2017	6.791	7.128	6.672	7.033	10,096	+0.30(+4.52%)
Nov 07, 2017	6.648	7.038	6.643	6.729	9,867	+0.09(+1.34%)
Nov 06, 2017	6.558	6.640	6.558	6.640	1,026	-0.15(-2.15%)
Nov 03, 2017	6.786	6.786	6.786	6.786	1,138	-0.11(-1.65%)

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.