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 (%)
Apr 30, 2018 13.05 13.54 12.18 12.30 10,536 -0.31(-2.43%)
Apr 27, 2018 10.69 12.87 10.61 12.60 32,587 +1.69(+15.46%)
Apr 26, 2018 10.68 10.91 10.68 10.91 3,112 +0.14(+1.31%)
Apr 25, 2018 11.12 11.12 10.74 10.77 2,512 -0.39(-3.52%)
Apr 24, 2018 11.45 11.45 11.17 11.17 1,106 +0.12(+1.08%)
Apr 23, 2018 11.45 11.45 10.77 11.05 6,860 -0.13(-1.15%)
Apr 20, 2018 10.83 11.63 10.83 11.18 7,499 +0.37(+3.38%)
Apr 19, 2018 10.64 10.81 10.45 10.81 4,353 +0.25(+2.39%)
Apr 18, 2018 10.03 10.56 10.03 10.56 2,236 -0.28(-2.59%)
Apr 17, 2018 11.88 12.20 10.83 10.84 9,675 -0.12(-1.08%)
Apr 16, 2018 11.02 11.74 10.76 10.96 5,995 -0.13(-1.17%)
Apr 13, 2018 10.93 12.31 10.93 11.09 12,668 -0.08(-0.72%)
Apr 12, 2018 10.06 12.26 9.979 11.17 9,907 +1.24(+12.49%)
Apr 11, 2018 9.884 9.927 9.761 9.927 3,789 +0.53(+5.59%)
Apr 10, 2018 9.402 9.402 9.402 9.402 1,416 -0.13(-1.35%)
Apr 09, 2018 9.271 9.813 9.243 9.530 4,747 +0.25(+2.74%)
Apr 06, 2018 9.219 9.509 9.219 9.276 2,228 -0.15(-1.56%)
Apr 05, 2018 9.031 9.423 8.831 9.423 14,328 +0.09(+0.94%)
Apr 04, 2018 9.433 9.433 9.336 9.336 1,298 -0.30(-3.13%)
Apr 03, 2018 9.514 9.639 9.483 9.637 4,724 +0.19(+2.01%)
Apr 02, 2018 9.305 9.476 9.305 9.447 1,306 +0.12(+1.33%)
Mar 29, 2018 9.324 9.324 9.324 0 +0.41(+4.64%)
Mar 27, 2018 8.910 8.910 8.910 12 -0.07(-0.78%)
Mar 26, 2018 9.191 9.191 8.980 8.980 2,024 -0.06(-0.68%)
Mar 23, 2018 8.460 9.146 8.460 9.042 3,863 +0.19(+2.13%)
Mar 22, 2018 9.828 9.828 8.801 8.853 3,850 -0.20(-2.20%)
Mar 21, 2018 9.053 9.053 9.053 9.053 330 +0.05(+0.53%)
Mar 20, 2018 9.038 9.083 8.829 9.005 3,564 +0.29(+3.28%)
Mar 19, 2018 9.024 9.117 8.720 8.720 5,902 -0.13(-1.46%)
Mar 16, 2018 9.015 9.119 8.706 8.849 7,005 -0.28(-3.02%)
Mar 15, 2018 9.314 9.314 9.124 9.124 906 -0.19(-2.04%)
Mar 14, 2018 9.148 9.314 8.969 9.314 6,710 +0.27(+3.03%)
Mar 13, 2018 9.416 9.416 9.040 9.040 2,314 -0.15(-1.59%)
Mar 12, 2018 9.381 9.381 9.186 9.186 2,249 -0.10(-1.09%)
Mar 09, 2018 9.299 9.299 9.287 9.287 1,611 +0.20(+2.25%)
Mar 08, 2018 9.262 9.262 9.083 9.083 2,199 -0.10(-1.12%)
Mar 07, 2018 9.186 1,786 +0.15(+1.68%)
Mar 06, 2018 8.901 9.081 8.901 9.034 4,351 +0.05(+0.58%)
Mar 05, 2018 9.257 9.397 8.962 8.981 6,361 -0.17(-1.86%)
Mar 02, 2018 9.119 9.267 9.119 9.152 2,986 +0.22(+2.44%)
Mar 01, 2018 9.884 9.958 8.934 8.934 23,486 -1.21(-11.94%)
Feb 28, 2018 10.16 10.16 10.15 10.15 1,799 +0.06(+0.56%)
Feb 27, 2018 10.16 10.16 9.880 10.09 5,913 -0.01(-0.07%)
Feb 26, 2018 10.16 10.16 9.956 10.10 2,424 -0.16(-1.58%)
Feb 23, 2018 10.38 10.38 10.22 10.26 1,881 +0.23(+2.31%)
Feb 22, 2018 10.03 10.03 9.964 10.03 4,501 +0.45(+4.66%)
Feb 21, 2018 9.637 9.637 9.581 9.581 572 -0.28(-2.82%)
Feb 20, 2018 10.12 10.12 9.856 9.858 1,571 +0.37(+3.87%)
Feb 16, 2018 9.491 9.491 9.491 0 +0.19(+2.00%)
Feb 15, 2018 8.487 9.314 8.487 9.305 11,942 +0.68(+7.88%)
Feb 14, 2018 8.435 8.734 8.435 8.625 12,114 +0.07(+0.78%)
Feb 13, 2018 8.568 8.715 8.559 8.559 3,175 -0.13(-1.48%)
Feb 12, 2018 9.091 9.091 8.687 8.687 2,678 -0.21(-2.40%)
Feb 09, 2018 9.072 9.072 8.734 8.901 16,205 -0.30(-3.25%)
Feb 08, 2018 9.100 9.229 9.100 9.200 3,188 +0.02(+0.26%)
Feb 07, 2018 9.115 9.193 9.115 9.176 2,765 -0.02(-0.21%)
Feb 06, 2018 9.186 9.314 8.882 9.195 6,355 -0.20(-2.12%)
Feb 05, 2018 9.794 9.794 9.395 9.395 12,990 -0.34(-3.50%)
Feb 02, 2018 9.504 9.736 9.491 9.736 7,762 +0.29(+3.06%)
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.