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 (%)
Jan 31, 2018 9.409 9.435 9.390 9.426 4,671 +0.06(+0.69%)
Jan 30, 2018 9.362 9.423 9.271 9.362 6,843 +0.10(+1.03%)
Jan 29, 2018 9.267 9.435 9.267 9.267 9,393 -0.09(-0.96%)
Jan 26, 2018 9.267 9.416 8.903 9.357 7,449 -0.19(-1.99%)
Jan 25, 2018 9.742 9.742 9.504 9.547 15,673 +0.02(+0.25%)
Jan 24, 2018 9.827 9.827 9.523 9.523 6,952 -0.17(-1.76%)
Jan 23, 2018 10.04 10.06 9.556 9.694 12,600 -0.35(-3.46%)
Jan 22, 2018 10.05 10.05 9.823 10.04 3,825 +0.20(+2.08%)
Jan 19, 2018 9.718 9.872 9.718 9.837 5,801 +0.24(+2.48%)
Jan 18, 2018 9.728 9.728 9.571 9.599 5,235 -0.13(-1.36%)
Jan 17, 2018 9.499 9.732 9.499 9.732 5,300 +0.65(+7.16%)
Jan 16, 2018 9.941 9.941 8.815 9.082 21,127 -0.66(-6.77%)
Jan 12, 2018 9.742 9.742 9.742 0 +0.26(+2.76%)
Jan 11, 2018 8.962 9.518 8.962 9.480 5,309 +0.66(+7.52%)
Jan 10, 2018 8.817 8.817 5,117 -0.35(-3.79%)
Jan 09, 2018 9.259 9.333 8.910 9.164 8,326 -0.15(-1.66%)
Jan 08, 2018 9.480 9.785 9.319 9.319 25,494 -0.02(-0.19%)
Jan 05, 2018 9.290 9.433 8.642 9.337 35,679 +0.24(+2.60%)
Jan 04, 2018 8.711 9.157 8.245 9.100 32,509 +0.36(+4.08%)
Jan 03, 2018 8.948 8.948 8.744 8.744 3,398 -0.05(-0.54%)
Jan 02, 2018 9.029 9.029 8.666 8.791 12,236 +0.41(+4.87%)
Dec 29, 2017 8.383 8.383 8.383 0 -0.02(-0.28%)
Dec 28, 2017 8.136 8.406 8.136 8.406 5,486 +0.36(+4.52%)
Dec 27, 2017 8.107 8.107 8.009 8.043 7,832 -0.27(-3.29%)
Dec 26, 2017 8.316 8.316 8.316 8.316 452 +0.22(+2.70%)
Dec 22, 2017 7.941 8.098 7.938 8.098 936 +0.17(+2.21%)
Dec 21, 2017 8.411 8.411 7.905 7.923 4,827 -0.08(-1.06%)
Dec 20, 2017 8.038 8.038 8.006 8.007 4,446 +0.37(+4.79%)
Dec 19, 2017 7.855 7.879 7.641 7.641 7,205 +0.03(+0.44%)
Dec 18, 2017 8.093 8.093 7.608 7.608 4,985 -0.48(-5.99%)
Dec 15, 2017 7.898 8.114 7.865 8.093 4,484 +0.24(+3.06%)
Dec 14, 2017 7.921 8.273 7.853 7.853 4,783 +0.25(+3.35%)
Dec 13, 2017 7.409 7.637 7.399 7.599 6,807 -0.04(-0.56%)
Dec 12, 2017 7.784 7.784 7.603 7.641 6,376 -0.25(-3.16%)
Dec 11, 2017 7.984 7.984 7.891 7.891 1,538 -0.05(-0.57%)
Dec 08, 2017 7.936 7.936 7.936 7.936 292 +0.24(+3.14%)
Dec 07, 2017 7.651 7.694 7.651 7.694 2,110 -0.03(-0.36%)
Dec 04, 2017 7.722 7.722 7.722 115 -0.08(-0.97%)
Nov 30, 2017 7.798 7.798 7.798 330 -0.38(-4.59%)
Nov 29, 2017 8.257 8.257 8.174 8.174 1,559 +0.35(+4.43%)
Nov 28, 2017 8.506 8.506 7.661 7.827 12,034 -0.20(-2.51%)
Nov 27, 2017 8.544 8.544 7.641 8.028 38,818 -0.66(-7.58%)
Nov 24, 2017 8.687 8.943 8.672 8.687 4,145 -0.20(-2.30%)
Nov 22, 2017 9.271 9.271 8.499 8.891 16,308 +0.16(+1.80%)
Nov 21, 2017 8.791 8.836 8.734 8.734 9,170 +0.30(+3.55%)
Nov 20, 2017 8.910 8.924 8.121 8.435 13,589 -0.48(-5.33%)
Nov 17, 2017 8.981 8.991 8.910 8.910 5,597 -0.07(-0.79%)
Nov 16, 2017 8.435 9.019 8.264 8.981 16,298 +0.48(+5.59%)
Nov 15, 2017 8.554 9.072 8.250 8.506 12,283 +0.44(+5.48%)
Nov 14, 2017 8.150 8.150 8.064 8.064 4,391 -0.11(-1.34%)
Nov 13, 2017 7.950 8.254 7.950 8.174 5,046 +0.41(+5.21%)
Nov 10, 2017 7.608 8.459 7.247 7.768 22,223 +0.15(+1.98%)
Nov 09, 2017 7.095 7.618 6.891 7.618 19,094 +0.58(+8.31%)
Nov 08, 2017 6.791 7.128 6.672 7.033 10,096 +0.30(+4.52%)
Nov 07, 2017 6.648 7.038 6.643 6.729 9,867 +0.09(+1.34%)
Nov 06, 2017 6.558 6.640 6.558 6.640 1,026 -0.15(-2.15%)
Nov 03, 2017 6.786 6.786 6.786 6.786 1,138 -0.11(-1.65%)
Nov 01, 2017 6.900 6.900 6.900 149 +0.08(+1.21%)
Oct 31, 2017 6.818 6.818 6.818 6.818 629 +0.14(+2.05%)
Oct 27, 2017 6.681 6.681 6.681 288 +0.05(+0.78%)
Oct 25, 2017 6.629 6.629 6.629 534 -0.01(-0.08%)
Oct 24, 2017 6.624 6.634 6.558 6.634 5,959 -0.04(-0.66%)
Oct 23, 2017 6.649 6.730 6.634 6.679 2,558 -0.04(-0.63%)
Oct 20, 2017 6.644 6.721 6.644 6.721 704 +0.11(+1.72%)
Oct 19, 2017 6.900 6.900 6.607 6.607 1,142 -0.20(-2.97%)
Oct 18, 2017 6.762 6.810 6.748 6.810 925 +0.00(+0.00%)
Oct 17, 2017 6.715 6.952 6.589 6.810 16,763 +0.15(+2.21%)
Oct 13, 2017 6.662 6.662 6.662 256 -0.04(-0.57%)
Oct 12, 2017 6.700 6.791 6.700 6.700 1,729 +0.00(+0.00%)
Oct 11, 2017 6.748 6.842 6.700 6.700 2,756 -0.03(-0.49%)
Oct 10, 2017 6.734 6.734 6.734 6.734 1,733 -0.08(-1.12%)
Oct 09, 2017 6.748 7.002 6.748 6.810 2,853 +0.15(+2.21%)
Oct 06, 2017 6.829 6.849 6.662 6.662 4,065 -0.28(-4.04%)
Oct 05, 2017 6.914 6.943 6.914 6.943 1,508 +0.07(+1.08%)
Oct 04, 2017 6.986 6.986 6.868 6.868 953 -0.08(-1.21%)
Oct 03, 2017 6.734 6.994 6.662 6.952 24,467 +0.50(+7.73%)
Oct 02, 2017 7.090 7.090 6.278 6.453 4,172 -0.52(-7.43%)
Sep 29, 2017 6.986 7.138 6.971 6.971 1,921 +0.22(+3.31%)
Sep 28, 2017 7.299 7.299 6.325 6.748 24,345 -0.68(-9.21%)
Sep 27, 2017 7.161 7.432 7.161 7.432 1,245 +0.30(+4.27%)
Sep 26, 2017 7.304 7.698 6.948 7.128 15,559 -0.15(-2.09%)
Sep 25, 2017 7.499 7.594 7.128 7.280 11,940 -0.40(-5.26%)
Sep 22, 2017 7.969 8.221 7.618 7.684 10,378 -0.30(-3.75%)
Sep 21, 2017 7.984 8.668 7.746 7.984 21,453 +0.00(+0.00%)
Sep 20, 2017 7.608 7.984 7.218 7.984 20,933 +0.17(+2.12%)
Sep 19, 2017 7.865 7.865 7.299 7.818 30,121 +0.02(+0.19%)
Sep 18, 2017 7.351 8.060 7.351 7.803 33,545 +0.38(+5.19%)
Sep 15, 2017 7.128 7.418 7.128 7.418 24,149 +0.20(+2.83%)
Sep 14, 2017 7.128 7.214 7.128 7.214 631 +0.07(+0.93%)
Sep 13, 2017 7.261 7.361 7.147 7.147 7,626 +0.02(+0.27%)
Sep 12, 2017 7.299 7.423 7.033 7.128 17,851 -0.38(-5.06%)
Sep 11, 2017 7.247 7.827 7.068 7.508 67,509 +0.26(+3.60%)
Sep 08, 2017 7.114 7.247 7.081 7.247 13,514 +0.13(+1.76%)
Sep 07, 2017 6.895 7.192 6.781 7.121 19,715 +0.18(+2.64%)
Sep 06, 2017 7.024 7.024 6.938 6.938 2,287 -0.01(-0.08%)
Sep 05, 2017 6.838 7.035 6.776 6.943 7,695 -0.22(-3.04%)
Sep 01, 2017 7.161 7.214 7.161 7.161 7,895 +0.00(+0.00%)
Aug 31, 2017 7.009 7.177 6.425 7.161 44,106 +0.15(+2.17%)
Aug 30, 2017 7.304 7.413 6.853 7.009 6,622 -0.29(-3.91%)
Aug 29, 2017 7.242 7.508 7.242 7.294 8,680 -0.16(-2.17%)
Aug 28, 2017 7.318 7.456 7.209 7.456 13,272 +0.16(+2.21%)
Aug 25, 2017 7.109 7.294 6.938 7.294 9,661 +0.38(+5.43%)
Aug 24, 2017 6.819 6.919 6.819 6.919 2,129 -0.00(-0.07%)
Aug 23, 2017 7.009 7.366 6.924 6.924 17,554 -0.20(-2.87%)
Aug 22, 2017 6.957 7.128 6.871 7.128 12,945 +0.19(+2.74%)
Aug 21, 2017 6.415 7.028 6.415 6.938 25,491 +0.52(+8.15%)
Aug 18, 2017 6.354 6.558 6.297 6.415 16,234 +0.32(+5.30%)
Aug 17, 2017 6.700 7.385 6.092 6.092 35,801 -0.64(-9.45%)
Aug 16, 2017 6.496 6.796 6.411 6.728 22,398 +0.31(+4.87%)
Aug 15, 2017 6.643 6.643 6.149 6.415 5,437 +0.12(+1.89%)
Aug 14, 2017 6.059 6.540 6.059 6.297 15,485 +0.31(+5.16%)
Aug 11, 2017 5.945 6.083 5.945 5.988 16,060 +0.05(+0.80%)
Aug 10, 2017 6.016 6.088 5.793 5.940 3,853 -0.08(-1.39%)
Aug 09, 2017 5.631 6.024 5.631 6.024 2,493 +0.22(+3.73%)
Aug 08, 2017 5.912 6.011 5.631 5.807 16,085 -0.10(-1.77%)
Aug 07, 2017 4.695 6.395 4.610 5.912 122,611 +1.40(+31.09%)
Aug 04, 2017 4.583 4.719 4.434 4.510 4,231 -0.13(-2.77%)
Aug 03, 2017 4.514 4.638 4.514 4.638 3,901 +0.07(+1.56%)
Aug 02, 2017 4.709 4.721 4.548 4.567 21,405 -0.08(-1.74%)
Aug 01, 2017 4.538 4.648 4.477 4.648 16,792 +0.20(+4.49%)
Jul 31, 2017 4.548 4.695 4.443 4.448 13,446 -0.09(-1.89%)
Jul 28, 2017 4.567 4.751 4.514 4.533 25,388 -0.12(-2.65%)
Jul 27, 2017 4.486 4.686 4.486 4.657 9,604 +0.14(+3.16%)
Jul 26, 2017 4.629 4.648 4.514 4.514 10,685 -0.12(-2.55%)
Jul 25, 2017 4.762 5.061 4.514 4.632 13,482 -0.05(-1.13%)
Jul 24, 2017 4.743 4.743 4.633 4.686 1,746 -0.04(-0.91%)
Jul 21, 2017 4.657 4.733 4.514 4.728 8,733 +0.05(+1.12%)
Jul 20, 2017 4.681 4.800 4.676 4.676 9,040 -0.09(-1.80%)
Jul 19, 2017 4.705 4.809 4.657 4.762 5,115 +0.01(+0.20%)
Jul 18, 2017 4.795 4.853 4.643 4.752 12,116 -0.13(-2.64%)
Jul 17, 2017 4.985 5.051 4.833 4.881 14,900 -0.04(-0.86%)
Jul 14, 2017 4.733 4.994 4.700 4.923 7,396 +0.25(+5.28%)
Jul 13, 2017 4.671 4.740 4.614 4.676 15,147 +0.07(+1.44%)
Jul 12, 2017 4.752 4.752 4.499 4.610 21,186 -0.12(-2.63%)
Jul 11, 2017 4.676 4.734 4.676 4.734 744 +0.15(+3.23%)
Jul 10, 2017 4.728 4.743 4.586 4.586 7,483 -0.16(-3.35%)
Jul 07, 2017 4.667 4.795 4.667 4.745 2,272 +0.09(+1.88%)
Jul 06, 2017 4.514 4.659 4.505 4.657 7,262 -0.04(-0.91%)
Jul 05, 2017 4.752 4.752 4.650 4.700 6,464 -0.07(-1.40%)
Jul 03, 2017 4.895 4.918 4.757 4.766 5,511 -0.24(-4.84%)
Jun 30, 2017 4.990 5.056 4.828 5.009 11,708 -0.02(-0.38%)
Jun 29, 2017 4.990 5.156 4.990 5.028 28,242 +0.08(+1.54%)
Jun 28, 2017 5.465 5.465 4.945 4.952 33,416 -0.53(-9.71%)
Jun 27, 2017 5.893 5.893 5.473 5.484 7,203 -0.44(-7.38%)
Jun 26, 2017 6.106 6.106 5.921 5.921 1,228 -0.22(-3.58%)
Jun 23, 2017 6.118 6.141 6.141 6.141 321 -0.06(-1.00%)
Jun 22, 2017 6.149 6.203 6.149 6.203 1,016 -0.12(-1.87%)
Jun 20, 2017 6.321 202 +0.02(+0.40%)
Jun 19, 2017 6.316 6.316 6.116 6.297 10,856 -0.15(-2.29%)
Jun 16, 2017 6.415 6.938 5.907 6.444 19,391 -0.00(-0.03%)
Jun 15, 2017 6.534 6.534 6.446 6.446 1,403 -0.00(-0.05%)
Jun 14, 2017 6.643 6.662 6.449 6.449 13,490 -0.14(-2.10%)
Jun 13, 2017 6.639 6.639 6.587 6.587 1,759 -0.02(-0.35%)
Jun 12, 2017 6.577 6.617 6.558 6.610 4,191 +0.25(+3.88%)
Jun 09, 2017 6.220 6.363 6.220 6.363 4,320 +0.21(+3.48%)
Jun 08, 2017 6.344 6.344 6.149 6.149 13,375 -0.19(-3.07%)
Jun 07, 2017 6.510 6.510 6.274 6.344 10,717 -0.19(-2.91%)
Jun 06, 2017 6.406 6.534 6.399 6.534 14,101 +0.13(+2.00%)
Jun 05, 2017 6.273 6.415 6.178 6.406 14,974 +0.19(+3.10%)
Jun 02, 2017 6.278 6.278 6.209 6.213 11,397 +0.04(+0.58%)
Jun 01, 2017 6.272 6.272 6.135 6.178 1,660 +0.07(+1.17%)
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%)
May 01, 2017 5.018 5.070 4.933 4.933 2,790 +0.09(+1.76%)
Apr 28, 2017 4.861 4.885 4.776 4.847 3,259 +0.11(+2.41%)
Apr 27, 2017 4.662 4.833 4.662 4.733 21,577 +0.10(+2.26%)
Apr 26, 2017 4.586 4.629 4.510 4.629 2,116 +0.04(+0.83%)
Apr 25, 2017 4.381 4.591 4.381 4.591 9,162 +0.21(+4.70%)
Apr 24, 2017 4.372 4.476 4.253 4.384 14,425 +0.02(+0.41%)
Apr 21, 2017 4.472 4.472 4.366 4.366 1,500 -0.05(-1.04%)
Apr 20, 2017 4.395 4.412 4.395 4.412 2,613 -0.16(-3.48%)
Apr 19, 2017 4.396 4.571 4.351 4.571 3,846 +0.17(+3.88%)
Apr 17, 2017 4.400 12 -0.06(-1.28%)
Apr 13, 2017 4.457 4.457 4.457 4.457 639 +0.00(+0.00%)
Apr 12, 2017 4.524 4.524 4.457 4.457 1,092 -0.14(-3.10%)
Apr 11, 2017 4.476 4.600 4.476 4.600 1,060 +0.10(+2.30%)
Apr 10, 2017 4.633 4.633 4.497 4.497 3,116 -0.10(-2.25%)
Apr 07, 2017 4.305 4.785 4.305 4.600 12,788 +0.26(+6.11%)
Apr 06, 2017 4.286 4.335 4.253 4.335 1,069 +0.05(+1.14%)
Apr 05, 2017 4.282 4.286 4.215 4.286 1,384 +0.07(+1.69%)
Apr 04, 2017 4.215 4.215 4.215 4.215 465 +0.00(+0.00%)
Apr 03, 2017 4.291 4.294 4.215 4.215 3,484 -0.01(-0.34%)
Mar 31, 2017 4.275 4.275 4.229 4.229 944 -0.04(-0.89%)
Mar 30, 2017 4.267 4.267 4.267 4.267 429 -0.04(-0.92%)
Mar 29, 2017 4.307 4.307 4.307 4.307 380 -0.06(-1.37%)
Mar 28, 2017 4.367 4.367 4.367 4.367 393 -0.01(-0.22%)
Mar 27, 2017 4.301 4.377 4.277 4.377 3,568 -0.02(-0.44%)
Mar 24, 2017 4.358 4.686 4.348 4.396 10,864 +0.12(+2.90%)
Mar 23, 2017 4.272 4.272 4.272 4.272 218 +0.06(+1.35%)
Mar 22, 2017 4.215 4.215 4.215 4.215 237 -0.01(-0.34%)
Mar 21, 2017 4.229 4.278 4.229 4.229 1,266 +0.01(+0.34%)
Mar 20, 2017 4.215 4.215 4.215 4.215 1,824 -0.08(-1.83%)
Mar 17, 2017 4.348 4.372 4.215 4.294 13,423 -0.08(-1.73%)
Mar 16, 2017 4.553 4.553 4.369 4.369 16,809 -0.19(-4.26%)
Mar 15, 2017 4.564 4.564 4.563 4.563 814 -0.19(-3.98%)
Mar 14, 2017 4.895 4.895 4.726 4.752 6,929 +0.12(+2.56%)
Mar 13, 2017 4.419 4.633 4.296 4.633 12,224 +0.34(+7.85%)
Mar 10, 2017 4.258 4.296 4.251 4.296 2,396 +0.00(+0.00%)
Mar 09, 2017 4.386 4.386 4.191 4.296 5,925 -0.04(-0.99%)
Mar 08, 2017 4.277 4.443 4.277 4.339 10,889 +0.11(+2.70%)
Mar 07, 2017 4.220 4.277 4.125 4.225 6,977 +0.05(+1.14%)
Mar 06, 2017 4.201 4.201 4.134 4.177 7,112 +0.07(+1.74%)
Mar 03, 2017 4.016 4.182 4.016 4.106 5,709 +0.07(+1.64%)
Mar 02, 2017 4.011 4.160 3.935 4.040 9,583 +0.18(+4.56%)
Mar 01, 2017 3.721 3.901 3.721 3.863 8,842 +0.02(+0.62%)
Feb 28, 2017 4.115 4.115 3.807 3.840 18,394 -0.33(-7.87%)
Feb 27, 2017 4.263 4.263 4.131 4.168 13,629 -0.10(-2.23%)
Feb 24, 2017 4.305 4.381 4.201 4.263 3,667 +0.05(+1.24%)
Feb 23, 2017 4.268 4.268 4.210 4.210 932 -0.02(-0.45%)
Feb 21, 2017 4.229 170 -0.01(-0.22%)
Feb 17, 2017 4.239 4.239 4.239 0 -0.05(-1.12%)
Feb 16, 2017 4.039 4.287 3.909 4.287 61,995 +0.01(+0.35%)
Feb 15, 2017 4.462 4.462 4.272 4.272 7,823 -0.32(-7.03%)
Feb 14, 2017 4.752 4.752 4.567 4.595 6,797 -0.11(-2.37%)
Feb 13, 2017 4.747 4.752 4.650 4.707 19,124 -0.04(-0.75%)
Feb 10, 2017 5.056 5.056 4.586 4.743 35,211 -0.32(-6.29%)
Feb 09, 2017 5.541 5.607 5.033 5.061 27,339 -0.50(-9.01%)
Feb 08, 2017 4.106 5.869 4.106 5.562 55,899 +1.29(+30.06%)
Feb 07, 2017 4.006 4.386 3.992 4.277 14,984 +0.24(+5.88%)
Feb 06, 2017 4.039 4.070 3.999 4.039 8,358 +0.00(+0.01%)
Feb 03, 2017 4.049 4.203 4.006 4.039 18,351 -0.12(-2.98%)
Feb 02, 2017 4.039 4.244 3.954 4.163 17,202 +0.03(+0.70%)
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.