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 (%)
Apr 30, 2020 11.36 11.68 10.89 11.36 2,788 +0.36(+3.23%)
Apr 29, 2020 11.09 11.13 10.55 11.00 4,298 +0.30(+2.76%)
Apr 28, 2020 10.80 10.80 10.23 10.70 2,643 +0.48(+4.74%)
Apr 27, 2020 10.64 10.64 9.800 10.22 2,977 -0.25(-2.39%)
Apr 24, 2020 9.830 10.81 9.830 10.47 5,000 -0.37(-3.41%)
Apr 23, 2020 10.85 10.85 9.841 10.84 9,772 +0.29(+2.75%)
Apr 22, 2020 10.50 10.55 10.50 10.55 637 +0.32(+3.13%)
Apr 21, 2020 10.22 10.23 10.22 10.23 488 +0.51(+5.20%)
Apr 20, 2020 10.20 10.20 9.575 9.724 4,022 -0.57(-5.53%)
Apr 17, 2020 10.54 10.54 9.500 10.29 2,100 -0.24(-2.28%)
Apr 16, 2020 10.12 10.56 10.12 10.53 2,595 +1.39(+15.17%)
Apr 15, 2020 9.120 9.146 9.120 9.146 893 -0.97(-9.62%)
Apr 14, 2020 10.12 10.12 10.12 10.12 296 +0.00(+0.00%)
Apr 13, 2020 10.72 10.72 10.12 10.12 917 -0.53(-4.98%)
Apr 09, 2020 10.89 10.89 10.65 10.65 3,700 +0.49(+4.82%)
Apr 08, 2020 10.47 10.47 9.989 10.16 1,043 +0.14(+1.40%)
Apr 07, 2020 10.68 10.68 10.02 10.02 414 +0.02(+0.20%)
Apr 06, 2020 10.04 10.31 10.00 10.00 2,069 -0.82(-7.62%)
Apr 03, 2020 10.82 10.82 10.82 10.82 200 +0.00(+0.00%)
Apr 02, 2020 10.42 11.24 10.42 10.82 1,621 +0.82(+8.25%)
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.