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, 2016 4.662 4.990 4.592 4.914 65,350 +0.40(+8.96%)
Sep 29, 2016 4.282 4.510 4.282 4.510 49,094 +0.23(+5.39%)
Sep 28, 2016 4.277 4.301 4.189 4.279 25,430 -0.02(-0.50%)
Sep 27, 2016 4.272 4.324 4.229 4.301 24,359 +0.07(+1.69%)
Sep 26, 2016 4.106 4.234 4.106 4.229 17,173 +0.07(+1.71%)
Sep 23, 2016 4.077 4.229 4.063 4.158 11,333 +0.01(+0.23%)
Sep 22, 2016 4.229 4.229 4.063 4.149 39,984 +0.04(+0.92%)
Sep 21, 2016 4.082 4.225 4.082 4.111 29,746 +0.18(+4.59%)
Sep 20, 2016 4.182 4.253 3.920 3.930 66,425 -0.16(-3.95%)
Sep 19, 2016 3.992 4.153 3.944 4.092 14,244 +0.19(+4.87%)
Sep 16, 2016 4.139 4.139 3.911 3.901 18,278 -0.17(-4.12%)
Sep 15, 2016 3.944 4.106 3.944 4.069 10,471 +0.17(+4.42%)
Sep 14, 2016 3.987 3.987 3.816 3.897 13,377 -0.04(-1.09%)
Sep 13, 2016 3.821 3.987 3.821 3.939 21,441 +0.06(+1.59%)
Sep 12, 2016 3.854 3.987 3.802 3.878 10,961 +0.09(+2.25%)
Sep 09, 2016 3.882 4.006 3.768 3.792 19,401 -0.04(-1.11%)
Sep 08, 2016 3.778 4.012 3.749 3.835 71,886 +0.20(+5.49%)
Sep 07, 2016 3.702 3.992 3.635 3.635 44,702 -0.08(-2.17%)
Sep 06, 2016 3.789 3.789 3.716 3.716 12,735 -0.01(-0.18%)
Sep 02, 2016 3.787 3.723 3.723 3.723 14,309 +0.02(+0.56%)
Sep 01, 2016 3.802 3.802 3.640 3.702 31,480 -0.02(-0.51%)
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%)
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.