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%)
Aug 03, 2020 16.77 16.80 16.15 16.80 610 +0.20(+1.20%)
Jul 31, 2020 16.45 16.84 16.42 16.60 1,200 -0.46(-2.72%)
Jul 30, 2020 17.36 17.42 17.07 17.07 683 +0.05(+0.26%)
Jul 29, 2020 17.33 17.33 17.02 17.02 558 -0.29(-1.68%)
Jul 28, 2020 16.59 17.31 16.59 17.31 410 +0.75(+4.53%)
Jul 27, 2020 17.06 17.06 16.56 16.56 390 +0.06(+0.36%)
Jul 24, 2020 17.02 17.02 16.50 16.50 1,400 -0.47(-2.78%)
Jul 23, 2020 16.90 16.97 16.46 16.97 2,229 -0.21(-1.21%)
Jul 22, 2020 17.51 18.00 16.41 17.18 11,455 -0.33(-1.88%)
Jul 21, 2020 17.26 17.67 17.26 17.51 1,462 +1.01(+6.12%)
Jul 20, 2020 18.00 18.00 16.50 16.50 1,087 -0.41(-2.42%)
Jul 17, 2020 17.25 17.25 16.91 16.91 1,500 -0.08(-0.47%)
Jul 16, 2020 16.82 16.99 16.63 16.99 1,443 +0.19(+1.13%)
Jul 15, 2020 16.86 16.86 16.21 16.80 3,988 +0.66(+4.06%)
Jul 14, 2020 15.74 16.14 15.35 16.14 2,043 +0.23(+1.48%)
Jul 13, 2020 15.96 17.01 15.18 15.91 21,977 +0.65(+4.24%)
Jul 10, 2020 15.15 15.95 15.15 15.26 3,200 +0.47(+3.17%)
Jul 09, 2020 15.24 15.50 14.79 14.79 1,978 +0.29(+2.03%)
Jul 08, 2020 15.22 15.22 14.50 14.50 729 -0.54(-3.59%)
Jul 07, 2020 15.63 15.63 14.97 15.04 2,386 +0.16(+1.08%)
Jul 06, 2020 14.53 14.89 14.53 14.88 3,791 -0.11(-0.75%)
Jul 02, 2020 14.99 14.99 14.99 14.99 400 +0.06(+0.41%)
Jul 01, 2020 15.50 15.56 14.48 14.93 837 -0.85(-5.37%)
Jun 30, 2020 14.53 15.78 14.53 15.78 1,138 +0.89(+5.98%)
Jun 29, 2020 14.02 15.28 14.01 14.89 21,314 +0.00(+0.00%)
Jun 26, 2020 14.32 15.00 13.80 14.89 11,700 +0.89(+6.36%)
Jun 25, 2020 13.95 14.30 13.46 14.00 1,891 +0.64(+4.79%)
Jun 24, 2020 12.82 13.36 12.82 13.36 3,355 -0.03(-0.25%)
Jun 23, 2020 13.45 13.45 13.22 13.39 924 +0.17(+1.32%)
Jun 22, 2020 13.42 13.53 13.22 13.22 862 +0.34(+2.64%)
Jun 19, 2020 13.40 13.40 12.81 12.88 600 -0.07(-0.54%)
Jun 18, 2020 12.50 12.95 12.50 12.95 1,347 +0.46(+3.68%)
Jun 17, 2020 14.68 15.01 12.49 12.49 3,183 -2.21(-15.03%)
Jun 16, 2020 14.50 14.70 14.50 14.70 1,125 +0.70(+4.98%)
Jun 15, 2020 13.27 14.00 12.97 14.00 1,645 +0.63(+4.73%)
Jun 12, 2020 14.26 14.26 13.37 13.37 900 -0.33(-2.41%)
Jun 11, 2020 14.65 14.65 13.68 13.70 1,900 -0.95(-6.48%)
Jun 10, 2020 14.26 14.65 13.91 14.65 1,759 -0.31(-2.08%)
Jun 09, 2020 15.50 15.50 14.83 14.96 897 -0.27(-1.76%)
Jun 08, 2020 14.76 15.23 14.31 15.23 1,715 +0.47(+3.18%)
Jun 05, 2020 14.00 14.76 14.00 14.76 1,400 +0.19(+1.30%)
Jun 04, 2020 14.85 14.85 14.53 14.57 869 -0.28(-1.89%)
Jun 03, 2020 13.50 14.85 13.50 14.85 1,225 +0.08(+0.52%)
Jun 02, 2020 14.60 14.77 14.60 14.77 619 +0.22(+1.54%)
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.