Indicators

Acorn International (NY: ATV )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	18.23	18.29	17.67	17.67	2,150	-0.40(-2.21%)
Sep 27, 2018	18.09	18.09	17.62	18.07	4,759	+0.59(+3.38%)
Sep 26, 2018	17.34	17.48	17.34	17.48	1,067	+0.17(+0.99%)
Sep 25, 2018	17.30	17.72	17.30	17.31	1,206	-0.45(-2.51%)
Sep 24, 2018	17.28	17.75	17.28	17.75	1,804	-0.01(-0.05%)
Sep 21, 2018	17.93	18.13	17.49	17.76	3,118	-0.20(-1.14%)
Sep 20, 2018	17.80	18.38	17.80	17.97	1,308	-0.22(-1.20%)
Sep 19, 2018	17.79	18.32	17.79	18.19	1,308	+0.33(+1.85%)
Sep 18, 2018	17.85	17.96	17.79	17.86	2,345	-0.27(-1.51%)
Sep 17, 2018	17.94	18.51	17.90	18.13	3,098	-0.47(-2.52%)
Sep 14, 2018	18.97	19.23	17.55	18.60	8,063	-0.09(-0.47%)
Sep 13, 2018	18.81	19.02	18.49	18.69	4,478	-0.33(-1.75%)
Sep 12, 2018	19.59	19.59	18.30	19.02	9,175	-0.56(-2.88%)
Sep 11, 2018	20.28	20.28	19.56	19.59	4,853	-0.17(-0.85%)
Sep 10, 2018	19.65	20.26	19.23	19.75	4,651	-0.60(-2.92%)
Sep 07, 2018	20.70	20.70	20.08	20.35	4,408	+0.38(+1.90%)
Sep 06, 2018	20.47	20.47	19.38	19.97	6,142	-0.50(-2.42%)
Sep 05, 2018	19.53	21.09	19.29	20.47	13,741	+1.82(+9.75%)

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.