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 (%)
Mar 29, 2019 24.69 24.69 22.32 22.95 7,418 -1.78(-7.19%)
Mar 28, 2019 25.89 26.30 24.65 24.73 8,346 -0.73(-2.86%)
Mar 27, 2019 25.68 26.30 25.46 25.46 1,845 +0.37(+1.46%)
Mar 26, 2019 25.07 25.09 25.07 25.09 503 -0.13(-0.51%)
Mar 25, 2019 25.76 25.76 25.22 25.22 461 -0.08(-0.31%)
Mar 22, 2019 24.66 25.30 24.65 25.30 2,795 -0.05(-0.18%)
Mar 21, 2019 25.02 25.34 25.02 25.34 1,194 +0.30(+1.18%)
Mar 20, 2019 25.76 26.12 24.99 25.05 3,750 -1.27(-4.83%)
Mar 19, 2019 25.73 26.52 25.73 26.32 868 +0.14(+0.52%)
Mar 18, 2019 26.04 26.75 26.04 26.18 1,443 -0.36(-1.37%)
Mar 15, 2019 25.90 26.54 25.90 26.54 645 +0.12(+0.46%)
Mar 14, 2019 26.42 26.42 26.42 26.42 165 -0.57(-2.10%)
Mar 13, 2019 27.20 28.06 26.84 26.99 3,194 -0.20(-0.74%)
Mar 12, 2019 25.58 27.20 25.58 27.19 2,790 +0.88(+3.35%)
Mar 11, 2019 26.88 26.88 25.31 26.31 3,483 -0.66(-2.45%)
Mar 08, 2019 28.23 28.27 25.59 26.97 7,956 -1.76(-6.13%)
Mar 07, 2019 28.82 31.28 27.04 28.73 18,474 +0.66(+2.37%)
Mar 06, 2019 28.26 28.82 27.59 28.07 1,886 +0.23(+0.82%)
Mar 05, 2019 28.92 28.92 27.42 27.84 3,742 -0.91(-3.15%)
Mar 04, 2019 27.44 29.24 27.25 28.75 8,305 +1.31(+4.78%)
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.