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 (%)
Jul 31, 2019 17.41 17.41 17.08 17.18 959 -0.34(-1.94%)
Jul 30, 2019 17.59 17.59 17.27 17.52 676 +0.63(+3.75%)
Jul 29, 2019 17.23 17.23 16.88 16.88 1,246 -0.10(-0.57%)
Jul 26, 2019 16.98 16.98 16.98 16.98 308 +0.00(+0.00%)
Jul 25, 2019 17.36 17.36 16.98 16.98 1,298 -0.61(-3.47%)
Jul 24, 2019 17.53 17.59 17.43 17.59 786 -0.35(-1.97%)
Jul 23, 2019 18.00 18.00 17.94 17.94 903 -0.54(-2.90%)
Jul 22, 2019 18.49 18.49 18.26 18.48 2,571 +0.16(+0.87%)
Jul 19, 2019 17.79 18.32 17.79 18.32 1,644 +0.40(+2.25%)
Jul 18, 2019 18.15 18.45 17.78 17.92 1,317 -0.80(-4.28%)
Jul 17, 2019 18.54 18.72 18.54 18.72 280 -0.18(-0.96%)
Jul 16, 2019 18.90 18.90 18.90 18.90 339 +0.10(+0.54%)
Jul 15, 2019 19.52 19.52 18.80 18.80 3,003 -0.79(-4.04%)
Jul 12, 2019 19.95 19.95 19.59 19.59 616 -0.02(-0.10%)
Jul 11, 2019 20.02 20.02 19.61 19.61 635 +0.13(+0.65%)
Jul 10, 2019 19.83 20.38 19.48 19.48 3,839 -0.35(-1.76%)
Jul 09, 2019 19.46 19.83 19.46 19.83 1,397 +0.48(+2.46%)
Jul 08, 2019 18.98 19.39 18.98 19.36 2,546 +0.09(+0.46%)
Jul 05, 2019 19.29 19.36 18.92 19.27 2,980 -0.28(-1.43%)
Jul 03, 2019 19.73 19.73 19.27 19.55 2,260 -0.41(-2.06%)
Jul 02, 2019 20.20 20.28 19.94 19.96 2,562 -0.95(-4.56%)
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.