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 (%)
May 31, 2018 16.58 16.58 14.78 14.86 54,224 +0.15(+1.04%)
May 30, 2018 17.93 18.34 14.59 14.70 101,279 -3.21(-17.93%)
May 29, 2018 14.40 18.47 13.71 17.92 224,722 +4.33(+31.84%)
May 25, 2018 13.59 13.59 13.59 0 +1.70(+14.33%)
May 24, 2018 12.32 12.32 11.45 11.88 6,809 -0.21(-1.76%)
May 23, 2018 12.58 12.58 12.10 12.10 1,487 -0.28(-2.26%)
May 22, 2018 12.95 12.95 12.36 12.38 5,298 -0.13(-1.04%)
May 21, 2018 12.82 12.92 12.47 12.51 4,446 +0.10(+0.84%)
May 18, 2018 12.50 12.60 12.36 12.40 2,657 -0.06(-0.46%)
May 17, 2018 12.69 12.82 12.46 12.46 4,551 -0.18(-1.40%)
May 16, 2018 12.52 12.64 12.52 12.64 1,662 -0.18(-1.44%)
May 15, 2018 12.40 12.83 12.31 12.82 13,057 +0.15(+1.20%)
May 14, 2018 12.37 12.67 12.09 12.67 14,543 +0.21(+1.72%)
May 11, 2018 12.59 12.59 12.46 12.46 2,600 -0.13(-1.06%)
May 10, 2018 12.36 12.59 12.03 12.59 4,103 +0.23(+1.84%)
May 09, 2018 12.65 12.65 12.19 12.36 31,020 -0.21(-1.69%)
May 08, 2018 12.41 12.71 12.41 12.57 9,663 +0.22(+1.77%)
May 07, 2018 12.14 12.36 12.14 12.36 2,283 +0.12(+0.97%)
May 04, 2018 12.72 12.74 12.24 12.24 3,987 -0.21(-1.72%)
May 03, 2018 12.45 12.45 12.45 12.45 784 +0.00(+0.00%)
May 02, 2018 12.45 12.45 12.45 12.45 1,523 -0.12(-0.97%)
May 01, 2018 12.03 12.57 12.03 12.57 3,594 +0.28(+2.25%)
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%)
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.