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 (%)
Sep 30, 2020 14.61 14.80 14.61 14.80 1,676 +0.55(+3.86%)
Sep 29, 2020 14.12 14.37 14.12 14.25 1,780 -0.07(-0.49%)
Sep 28, 2020 14.60 14.60 14.32 14.32 1,348 -0.38(-2.59%)
Sep 25, 2020 15.00 15.00 14.65 14.70 2,800 -0.09(-0.61%)
Sep 24, 2020 15.00 15.00 14.79 14.79 1,761 -0.11(-0.74%)
Sep 23, 2020 14.96 14.99 14.50 14.90 3,663 +0.04(+0.28%)
Sep 22, 2020 14.60 14.86 14.50 14.86 2,016 +0.66(+4.64%)
Sep 21, 2020 14.20 14.31 14.14 14.20 1,521 -0.11(-0.77%)
Sep 18, 2020 13.96 14.31 13.75 14.31 1,700 -0.31(-2.12%)
Sep 17, 2020 14.52 14.62 14.52 14.62 1,652 +0.12(+0.81%)
Sep 16, 2020 14.50 14.69 14.45 14.50 2,619 +0.30(+2.13%)
Sep 15, 2020 14.51 14.53 14.20 14.20 735 +0.06(+0.42%)
Sep 14, 2020 14.02 14.15 14.02 14.14 1,578 +0.23(+1.65%)
Sep 11, 2020 13.91 13.91 13.91 13.91 200 +0.11(+0.80%)
Sep 10, 2020 13.81 13.98 13.80 13.80 2,809 -0.12(-0.90%)
Sep 09, 2020 14.32 14.32 13.93 13.93 2,589 +0.12(+0.91%)
Sep 08, 2020 13.75 13.80 13.75 13.80 2,419 +0.54(+4.07%)
Sep 04, 2020 13.62 13.90 13.26 13.26 1,800 -0.44(-3.21%)
Sep 03, 2020 13.58 13.70 13.58 13.70 1,171 -0.11(-0.77%)
Sep 02, 2020 13.56 13.83 13.56 13.81 978 -0.08(-0.61%)
Sep 01, 2020 13.90 14.04 13.16 13.89 8,035 -0.19(-1.35%)
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%)
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.