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 (%)
May 31, 2017 6.268 6.268 6.106 6.106 7,270 -0.07(-1.08%)
May 30, 2017 5.954 6.254 5.954 6.173 12,937 +0.23(+3.89%)
May 26, 2017 5.997 5.999 5.940 5.942 3,387 +0.00(+0.03%)
May 25, 2017 5.935 6.023 5.855 5.940 14,061 +0.09(+1.46%)
May 24, 2017 5.859 5.859 5.855 5.855 1,193 +0.00(+0.08%)
May 23, 2017 5.684 5.850 5.679 5.850 12,476 +0.30(+5.39%)
May 22, 2017 5.607 5.750 5.550 5.550 11,794 -0.06(-1.12%)
May 19, 2017 5.550 5.622 5.474 5.613 1,487 -0.02(-0.32%)
May 18, 2017 5.693 5.693 5.631 5.631 833 -0.10(-1.79%)
May 17, 2017 5.951 5.951 5.707 5.734 9,951 -0.05(-0.86%)
May 16, 2017 5.703 6.168 5.703 5.783 24,300 +0.09(+1.52%)
May 15, 2017 5.470 5.703 5.470 5.697 26,792 +0.22(+3.93%)
May 12, 2017 5.512 5.512 5.384 5.482 9,193 +0.06(+1.19%)
May 11, 2017 5.446 5.496 5.368 5.417 6,041 -0.02(-0.35%)
May 10, 2017 5.208 5.465 5.208 5.436 15,157 +0.28(+5.49%)
May 09, 2017 4.966 5.479 4.966 5.154 13,267 +0.12(+2.41%)
May 08, 2017 5.013 5.032 4.933 5.032 7,960 +0.03(+0.57%)
May 05, 2017 5.032 5.037 5.004 5.004 2,060 -0.03(-0.57%)
May 04, 2017 5.066 5.085 4.994 5.032 4,738 +0.05(+0.91%)
May 03, 2017 4.980 5.089 4.980 4.987 2,411 +0.10(+1.99%)
May 02, 2017 4.990 4.990 4.885 4.890 6,024 -0.04(-0.87%)
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.