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 (%)
Mar 31, 2020 11.19 11.19 11.19 11.19 1,202 +0.00(+0.00%)
Mar 30, 2020 11.00 12.11 11.00 11.19 1,410 +0.55(+5.17%)
Mar 27, 2020 10.96 10.96 10.64 10.64 1,000 +0.05(+0.47%)
Mar 26, 2020 10.60 10.60 10.47 10.59 2,617 +0.57(+5.66%)
Mar 25, 2020 9.810 10.40 9.770 10.02 6,037 +0.22(+2.27%)
Mar 24, 2020 10.58 10.88 9.293 9.800 4,340 -0.29(-2.92%)
Mar 23, 2020 10.00 10.18 10.00 10.10 2,938 +0.32(+3.22%)
Mar 20, 2020 9.702 11.87 9.702 9.780 11,600 +0.72(+7.95%)
Mar 19, 2020 8.910 9.550 8.380 9.060 6,620 +1.10(+13.82%)
Mar 18, 2020 10.54 10.77 7.960 7.960 11,015 -3.06(-27.77%)
Mar 17, 2020 10.49 12.63 10.03 11.02 29,465 +0.15(+1.38%)
Mar 16, 2020 12.00 12.00 10.87 10.87 1,534 -1.29(-10.61%)
Mar 13, 2020 11.95 12.16 10.55 12.16 3,900 +1.72(+16.48%)
Mar 12, 2020 12.35 12.35 9.580 10.44 10,069 -2.41(-18.75%)
Mar 11, 2020 13.64 13.95 12.62 12.85 3,371 -0.49(-3.67%)
Mar 10, 2020 13.69 14.04 13.02 13.34 5,017 -0.35(-2.56%)
Mar 09, 2020 13.65 13.77 12.89 13.69 3,722 -0.46(-3.25%)
Mar 06, 2020 13.50 14.15 12.70 14.15 8,800 +0.64(+4.74%)
Mar 05, 2020 14.15 14.15 12.53 13.51 14,464 -0.62(-4.39%)
Mar 04, 2020 12.72 15.39 12.66 14.13 20,658 +1.89(+15.45%)
Mar 03, 2020 12.43 12.43 11.93 12.24 7,340 -0.25(-2.00%)
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.