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 (%)
Jun 30, 2017 4.990 5.056 4.828 5.009 11,708 -0.02(-0.38%)
Jun 29, 2017 4.990 5.156 4.990 5.028 28,242 +0.08(+1.54%)
Jun 28, 2017 5.465 5.465 4.945 4.952 33,416 -0.53(-9.71%)
Jun 27, 2017 5.893 5.893 5.473 5.484 7,203 -0.44(-7.38%)
Jun 26, 2017 6.106 6.106 5.921 5.921 1,228 -0.22(-3.58%)
Jun 23, 2017 6.118 6.141 6.141 6.141 321 -0.06(-1.00%)
Jun 22, 2017 6.149 6.203 6.149 6.203 1,016 -0.12(-1.87%)
Jun 20, 2017 6.321 202 +0.02(+0.40%)
Jun 19, 2017 6.316 6.316 6.116 6.297 10,856 -0.15(-2.29%)
Jun 16, 2017 6.415 6.938 5.907 6.444 19,391 -0.00(-0.03%)
Jun 15, 2017 6.534 6.534 6.446 6.446 1,403 -0.00(-0.05%)
Jun 14, 2017 6.643 6.662 6.449 6.449 13,490 -0.14(-2.10%)
Jun 13, 2017 6.639 6.639 6.587 6.587 1,759 -0.02(-0.35%)
Jun 12, 2017 6.577 6.617 6.558 6.610 4,191 +0.25(+3.88%)
Jun 09, 2017 6.220 6.363 6.220 6.363 4,320 +0.21(+3.48%)
Jun 08, 2017 6.344 6.344 6.149 6.149 13,375 -0.19(-3.07%)
Jun 07, 2017 6.510 6.510 6.274 6.344 10,717 -0.19(-2.91%)
Jun 06, 2017 6.406 6.534 6.399 6.534 14,101 +0.13(+2.00%)
Jun 05, 2017 6.273 6.415 6.178 6.406 14,974 +0.19(+3.10%)
Jun 02, 2017 6.278 6.278 6.209 6.213 11,397 +0.04(+0.58%)
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.