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 (%)
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%)
Feb 03, 2020 18.09 18.23 18.09 18.23 980 +0.06(+0.32%)
Jan 31, 2020 18.27 18.27 18.09 18.17 2,100 +0.08(+0.45%)
Jan 30, 2020 17.85 18.09 17.85 18.09 927 +0.07(+0.38%)
Jan 29, 2020 18.03 18.12 18.02 18.02 2,016 -0.18(-1.01%)
Jan 28, 2020 18.25 18.26 18.03 18.20 1,058 -0.05(-0.27%)
Jan 27, 2020 18.40 18.40 18.07 18.25 1,239 -0.35(-1.88%)
Jan 24, 2020 18.81 18.81 18.60 18.60 1,000 -0.21(-1.11%)
Jan 23, 2020 18.90 18.90 18.81 18.81 750 +0.16(+0.87%)
Jan 22, 2020 18.08 19.31 18.08 18.65 19,821 +0.57(+3.15%)
Jan 21, 2020 18.64 18.64 18.08 18.08 1,672 -0.16(-0.88%)
Jan 17, 2020 18.11 18.24 18.11 18.24 600 +0.02(+0.11%)
Jan 16, 2020 18.60 18.60 18.07 18.22 879 -0.28(-1.51%)
Jan 15, 2020 18.50 18.50 18.50 18.50 275 +0.11(+0.59%)
Jan 14, 2020 18.24 18.48 18.24 18.39 2,759 -0.02(-0.11%)
Jan 13, 2020 18.40 18.41 18.24 18.41 2,023 -0.30(-1.63%)
Jan 10, 2020 18.76 18.76 18.72 18.72 900 +0.33(+1.77%)
Jan 09, 2020 18.60 18.60 18.39 18.39 320 +0.03(+0.17%)
Jan 08, 2020 18.25 18.36 18.24 18.36 1,136 -0.09(-0.49%)
Jan 07, 2020 18.50 18.50 18.02 18.45 3,139 +0.03(+0.16%)
Jan 06, 2020 18.53 18.53 18.35 18.42 755 +0.00(+0.01%)
Jan 03, 2020 18.52 18.52 18.42 18.42 1,700 -0.12(-0.67%)
Jan 02, 2020 18.30 18.54 18.30 18.54 1,907 +0.21(+1.14%)
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%)
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.