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 (%)
Feb 28, 2020	12.95	13.30	9.920	12.86	29,900	+0.11(+0.86%)
Feb 27, 2020	13.01	13.52	11.72	12.75	30,830	-0.76(-5.62%)
Feb 26, 2020	13.96	14.19	13.37	13.51	12,841	-0.45(-3.21%)
Feb 25, 2020	14.68	14.83	13.58	13.96	12,253	-0.24(-1.71%)
Feb 24, 2020	14.51	15.32	14.01	14.20	8,702	+0.09(+0.63%)
Feb 21, 2020	14.56	15.80	13.98	14.11	14,100	-0.44(-3.02%)
Feb 20, 2020	16.42	16.42	14.12	14.55	44,219	-1.76(-10.79%)
Feb 19, 2020	16.50	16.71	15.74	16.31	18,262	-0.37(-2.21%)
Feb 18, 2020	18.47	18.47	16.00	16.68	38,913	-2.29(-12.06%)
Feb 14, 2020	18.82	19.11	18.64	18.96	3,600	+0.25(+1.36%)
Feb 13, 2020	18.82	18.82	18.71	18.71	422	-0.02(-0.09%)
Feb 12, 2020	18.51	18.73	18.51	18.73	529	+0.07(+0.40%)
Feb 11, 2020	18.54	18.65	18.51	18.65	719	-0.01(-0.04%)
Feb 10, 2020	18.90	18.90	18.66	18.66	5,098	-0.17(-0.90%)
Feb 07, 2020	18.73	18.86	18.73	18.83	4,400	+0.23(+1.22%)
Feb 06, 2020	18.46	18.60	18.30	18.60	1,401	+0.28(+1.52%)
Feb 05, 2020	18.32	18.32	18.32	18.32	119	+0.00(+0.00%)
Feb 04, 2020	18.56	18.56	18.32	18.32	357	+0.10(+0.53%)

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.