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 (%)
Dec 31, 2019 18.33 18.39 17.91 18.34 1,400 -0.20(-1.05%)
Dec 30, 2019 18.38 18.53 18.23 18.53 5,038 +0.64(+3.61%)
Dec 27, 2019 18.00 18.18 17.25 17.89 10,800 -0.13(-0.75%)
Dec 26, 2019 18.76 19.47 17.25 18.02 14,251 -0.32(-1.74%)
Dec 24, 2019 18.16 19.25 18.14 18.34 13,900 +0.35(+1.93%)
Dec 23, 2019 17.82 18.04 17.64 17.99 2,327 +0.44(+2.48%)
Dec 20, 2019 17.56 17.56 17.56 17.56 200 -0.21(-1.20%)
Dec 19, 2019 17.77 17.77 17.77 17.77 142 +0.00(+0.00%)
Dec 18, 2019 17.77 17.77 17.77 17.77 468 +0.32(+1.83%)
Dec 17, 2019 17.38 17.86 17.38 17.45 1,218 -0.48(-2.69%)
Dec 16, 2019 18.40 18.40 17.65 17.93 2,828 -0.10(-0.54%)
Dec 13, 2019 18.36 18.36 17.80 18.03 6,500 +0.01(+0.06%)
Dec 12, 2019 18.42 18.42 17.83 18.02 2,009 +0.02(+0.11%)
Dec 11, 2019 18.01 18.03 17.59 18.00 7,233 -0.28(-1.52%)
Dec 10, 2019 18.39 19.29 17.75 18.28 23,136 +0.65(+3.70%)
Dec 09, 2019 17.71 17.81 17.61 17.63 1,355 +0.07(+0.40%)
Dec 06, 2019 17.70 17.81 17.53 17.55 1,622 -0.15(-0.86%)
Dec 05, 2019 18.04 18.04 17.67 17.71 1,466 -0.19(-1.04%)
Dec 04, 2019 17.25 17.89 17.25 17.89 8,488 +0.45(+2.58%)
Dec 03, 2019 17.31 17.53 16.90 17.44 11,156 -0.27(-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.