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 (%)
Aug 31, 2020 14.02 14.14 13.70 14.08 3,269 -0.42(-2.90%)
Aug 28, 2020 14.70 15.65 13.70 14.50 19,700 -0.15(-1.02%)
Aug 27, 2020 14.41 14.65 14.41 14.65 1,212 -0.15(-1.01%)
Aug 26, 2020 14.81 14.81 14.41 14.80 2,103 +0.30(+2.04%)
Aug 25, 2020 14.50 14.60 14.50 14.50 1,302 -0.25(-1.67%)
Aug 24, 2020 15.01 15.01 14.75 14.75 649 -0.13(-0.87%)
Aug 21, 2020 14.65 14.88 14.40 14.88 2,700 +0.18(+1.19%)
Aug 20, 2020 14.71 14.71 14.71 14.71 502 -0.04(-0.31%)
Aug 19, 2020 14.90 14.90 14.75 14.75 1,115 +0.18(+1.20%)
Aug 18, 2020 14.82 15.45 14.20 14.57 5,284 +0.01(+0.06%)
Aug 17, 2020 15.00 15.00 14.56 14.57 1,126 -0.40(-2.70%)
Aug 14, 2020 14.97 14.97 14.97 14.97 100 +0.60(+4.18%)
Aug 13, 2020 14.37 14.41 13.74 14.37 1,436 +0.00(+0.00%)
Aug 12, 2020 14.37 14.70 14.37 14.37 2,088 +0.00(+0.00%)
Aug 11, 2020 14.38 14.60 14.37 14.37 1,099 -0.30(-2.04%)
Aug 10, 2020 15.65 15.93 14.50 14.67 3,800 -0.34(-2.27%)
Aug 07, 2020 15.29 15.29 14.79 15.01 5,200 -0.44(-2.85%)
Aug 06, 2020 15.59 16.06 15.31 15.45 2,286 +0.04(+0.26%)
Aug 05, 2020 16.58 16.57 15.41 15.41 2,708 -1.24(-7.45%)
Aug 04, 2020 16.82 16.82 16.65 16.65 1,202 -0.15(-0.89%)
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.