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, 2016 3.683 3.901 3.626 3.721 26,468 +0.10(+2.76%)
Aug 30, 2016 3.707 3.797 3.517 3.621 20,603 -0.12(-3.30%)
Aug 29, 2016 3.740 3.802 3.692 3.745 28,892 -0.02(-0.63%)
Aug 26, 2016 3.683 3.920 3.650 3.768 36,282 +0.16(+4.48%)
Aug 25, 2016 3.559 3.720 3.559 3.607 39,889 -0.02(-0.65%)
Aug 24, 2016 3.635 3.750 3.476 3.631 23,170 -0.03(-0.78%)
Aug 23, 2016 3.816 3.958 3.426 3.659 92,083 -0.22(-5.75%)
Aug 22, 2016 3.835 4.163 3.576 3.882 87,468 +0.02(+0.49%)
Aug 19, 2016 3.564 4.216 3.487 3.863 165,356 +0.17(+4.50%)
Aug 18, 2016 3.241 3.697 3.241 3.697 175,436 +0.46(+14.28%)
Aug 17, 2016 3.084 3.269 2.980 3.235 107,809 +0.29(+9.81%)
Aug 16, 2016 2.751 3.197 2.751 2.946 69,573 +0.12(+4.38%)
Aug 15, 2016 2.801 2.837 2.770 2.823 27,463 +0.04(+1.37%)
Aug 12, 2016 2.899 2.946 2.765 2.785 21,011 -0.04(-1.35%)
Aug 11, 2016 2.726 2.842 2.726 2.823 42,162 +0.10(+3.48%)
Aug 10, 2016 2.728 2.761 2.728 2.728 3,404 +0.08(+3.05%)
Aug 09, 2016 2.832 2.851 2.647 2.647 27,143 -0.16(-5.59%)
Aug 08, 2016 2.799 2.851 2.780 2.804 27,181 +0.00(+0.00%)
Aug 05, 2016 2.775 2.889 2.775 2.804 34,119 +0.01(+0.34%)
Aug 04, 2016 2.818 2.824 2.770 2.794 26,664 -0.05(-1.67%)
Aug 03, 2016 2.861 2.906 2.818 2.842 8,743 -0.04(-1.32%)
Aug 02, 2016 2.942 2.942 2.846 2.880 24,096 -0.02(-0.67%)
Aug 01, 2016 2.965 2.965 2.815 2.899 9,574 -0.06(-1.92%)
Jul 29, 2016 2.885 2.956 2.775 2.956 29,948 +0.05(+1.80%)
Jul 28, 2016 2.818 2.936 2.818 2.904 31,783 +0.06(+2.17%)
Jul 27, 2016 2.732 2.846 2.694 2.842 37,038 +0.06(+2.05%)
Jul 26, 2016 2.894 2.942 2.670 2.785 272,435 -0.07(-2.33%)
Jul 25, 2016 2.899 2.953 2.770 2.851 154,893 +0.06(+2.03%)
Jul 22, 2016 2.766 3.093 2.766 2.795 136,396 +0.04(+1.39%)
Jul 21, 2016 2.812 3.217 2.709 2.756 297,010 -0.00(-0.17%)
Jul 20, 2016 2.875 2.875 2.747 2.761 21,441 -0.06(-2.02%)
Jul 19, 2016 2.846 2.880 2.770 2.818 9,520 -0.03(-1.00%)
Jul 18, 2016 2.989 2.989 2.789 2.846 35,599 +0.01(+0.33%)
Jul 15, 2016 3.018 3.018 2.790 2.837 5,431 -0.09(-2.93%)
Jul 14, 2016 2.894 3.070 2.894 2.923 15,218 +0.13(+4.77%)
Jul 13, 2016 2.961 2.970 2.762 2.789 17,579 -0.10(-3.61%)
Jul 12, 2016 2.923 3.103 2.851 2.894 51,183 -0.20(-6.45%)
Jul 11, 2016 3.293 3.455 2.999 3.094 84,451 +0.00(+0.15%)
Jul 08, 2016 2.856 3.146 2.808 3.089 70,693 +0.28(+9.98%)
Jul 07, 2016 2.595 2.937 2.576 2.808 55,817 +0.27(+10.67%)
Jul 06, 2016 2.533 2.580 2.495 2.538 21,300 +0.05(+2.10%)
Jul 05, 2016 2.538 2.585 2.471 2.485 10,892 -0.01(-0.38%)
Jul 01, 2016 2.557 2.495 2.495 2.495 18,939 -0.03(-1.13%)
Jun 30, 2016 2.590 2.590 2.523 2.523 8,129 +0.06(+2.51%)
Jun 29, 2016 2.585 2.694 2.452 2.462 11,742 -0.14(-5.30%)
Jun 28, 2016 2.566 2.661 2.447 2.599 27,362 +0.08(+3.21%)
Jun 27, 2016 2.533 2.661 2.471 2.519 13,091 -0.05(-1.85%)
Jun 24, 2016 2.519 2.604 2.471 2.566 6,291 -0.04(-1.46%)
Jun 23, 2016 2.690 2.789 2.519 2.604 22,074 -0.07(-2.66%)
Jun 22, 2016 2.618 2.770 2.609 2.675 8,154 +0.04(+1.44%)
Jun 21, 2016 2.704 2.770 2.637 2.637 20,212 -0.19(-6.57%)
Jun 20, 2016 2.780 2.835 2.780 2.823 2,226 +0.04(+1.54%)
Jun 17, 2016 2.747 2.818 2.742 2.780 3,381 +0.04(+1.39%)
Jun 16, 2016 2.804 2.894 2.709 2.742 21,874 +0.03(+1.05%)
Jun 15, 2016 2.732 2.804 2.682 2.713 17,973 -0.04(-1.38%)
Jun 14, 2016 2.804 2.866 2.699 2.751 29,557 -0.02(-0.69%)
Jun 13, 2016 2.851 3.041 2.713 2.770 13,442 -0.08(-2.83%)
Jun 10, 2016 2.913 2.913 2.851 2.851 8,720 -0.08(-2.76%)
Jun 09, 2016 2.853 2.975 2.851 2.932 16,748 -0.01(-0.48%)
Jun 08, 2016 3.198 3.198 2.936 2.946 68,536 -0.14(-4.62%)
Jun 07, 2016 2.694 3.469 2.666 3.089 159,917 +0.37(+13.64%)
Jun 06, 2016 2.713 2.946 2.713 2.718 11,969 +0.00(+0.18%)
Jun 03, 2016 2.766 2.766 2.661 2.713 11,102 -0.08(-2.89%)
Jun 02, 2016 2.623 2.799 2.576 2.794 11,214 +0.20(+7.69%)
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.