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 (%)
Jun 29, 2018 13.25 12.56 13.25 16,110 +0.03(+0.21%)
Jun 28, 2018 14.43 14.43 12.61 13.23 28,460 -1.20(-8.32%)
Jun 27, 2018 15.35 15.35 13.76 14.43 13,185 -0.50(-3.36%)
Jun 26, 2018 18.90 18.90 13.45 14.93 97,184 -4.18(-21.86%)
Jun 25, 2018 14.93 20.46 14.93 19.10 120,507 +4.56(+31.33%)
Jun 22, 2018 13.78 14.72 13.68 14.55 79,615 +0.90(+6.58%)
Jun 21, 2018 14.32 14.32 13.54 13.65 25,153 -0.54(-3.82%)
Jun 20, 2018 14.26 14.37 14.13 14.19 12,809 +0.08(+0.54%)
Jun 19, 2018 14.51 14.68 13.76 14.11 32,004 -0.33(-2.30%)
Jun 18, 2018 14.19 14.49 14.08 14.45 26,386 +0.28(+2.00%)
Jun 15, 2018 14.49 14.16 14.16 26,516 -0.09(-0.62%)
Jun 14, 2018 14.25 14.70 14.25 14.25 20,262 -0.10(-0.70%)
Jun 13, 2018 14.49 15.12 14.35 14.35 15,917 -0.15(-1.02%)
Jun 12, 2018 14.76 15.02 14.50 14.50 18,442 -0.26(-1.74%)
Jun 11, 2018 15.70 15.70 14.47 14.76 42,545 -0.79(-5.07%)
Jun 08, 2018 15.68 16.03 15.48 15.54 11,523 -0.14(-0.89%)
Jun 07, 2018 15.68 15.82 15.24 15.68 10,986 -0.01(-0.09%)
Jun 06, 2018 16.17 15.70 16,662 +0.55(+3.61%)
Jun 05, 2018 16.96 17.18 14.17 15.15 73,959 -2.01(-11.69%)
Jun 04, 2018 17.44 17.44 16.70 17.16 81,170 +0.63(+3.79%)
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.