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, 2015 2.666 2.585 2.585 2.585 65,234 -0.03(-1.27%)
Dec 30, 2015 2.718 2.756 2.547 2.618 90,433 -0.10(-3.84%)
Dec 29, 2015 2.789 2.789 2.571 2.723 56,865 -0.01(-0.52%)
Dec 28, 2015 2.732 2.785 2.627 2.737 30,858 -0.01(-0.52%)
Dec 24, 2015 2.770 2.751 2.751 2.751 11,573 -0.07(-2.36%)
Dec 23, 2015 2.789 2.946 2.742 2.818 61,873 +0.06(+2.24%)
Dec 22, 2015 3.075 3.075 2.756 2.756 73,965 -0.27(-8.95%)
Dec 21, 2015 3.136 3.136 2.999 3.027 41,768 -0.08(-2.60%)
Dec 18, 2015 2.994 3.274 2.966 3.108 106,399 +0.02(+0.62%)
Dec 17, 2015 3.336 3.388 3.089 3.089 124,408 -0.30(-8.96%)
Dec 16, 2015 3.802 3.802 3.379 3.393 107,230 +0.02(+0.71%)
Dec 15, 2015 3.916 3.916 3.369 3.369 287,582 -0.37(-9.91%)
Dec 14, 2015 4.158 4.158 3.443 3.740 355,826 -0.63(-14.36%)
Dec 11, 2015 4.315 4.396 4.096 4.367 194,270 -0.01(-0.22%)
Dec 10, 2015 4.229 4.467 4.229 4.377 191,050 +0.02(+0.55%)
Dec 09, 2015 4.548 5.037 4.087 4.353 1,235,871 -0.18(-3.98%)
Dec 08, 2015 4.182 5.018 3.650 4.533 1,163,591 +0.14(+3.25%)
Dec 07, 2015 3.958 5.351 3.374 4.391 2,445,823 +0.36(+8.96%)
Dec 04, 2015 3.745 4.633 3.673 4.030 2,813,653 +0.48(+13.37%)
Dec 03, 2015 5.132 5.455 3.170 3.555 1,959,150 -2.09(-36.98%)
Dec 02, 2015 7.603 7.974 5.151 5.641 4,639,643 -3.48(-38.18%)
Dec 01, 2015 1.297 9.908 1.245 9.124 10,773,156 +7.95(+677.33%)
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.