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%)
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.