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%)
Mar 02, 2020 12.36 13.83 12.13 12.49 29,211 -0.37(-2.88%)
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%)
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.