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 17.89 17.89 17.55 17.65 934 -0.35(-1.94%)
Jul 30, 2019 18.08 18.08 17.75 18.00 658 +0.65(+3.75%)
Jul 29, 2019 17.71 17.71 17.35 17.35 1,213 -0.10(-0.57%)
Jul 26, 2019 17.45 17.45 17.45 17.45 300 +0.00(+0.00%)
Jul 25, 2019 17.84 17.84 17.45 17.45 1,264 -0.63(-3.47%)
Jul 24, 2019 18.01 18.08 17.91 18.08 765 -0.36(-1.97%)
Jul 23, 2019 18.49 18.49 18.44 18.44 879 -0.55(-2.90%)
Jul 22, 2019 19.00 19.00 18.76 18.99 2,502 +0.16(+0.87%)
Jul 19, 2019 18.28 18.83 18.28 18.83 1,600 +0.42(+2.25%)
Jul 18, 2019 18.65 18.96 18.27 18.41 1,282 -0.82(-4.28%)
Jul 17, 2019 19.05 19.23 19.05 19.23 273 -0.19(-0.96%)
Jul 16, 2019 19.42 19.42 19.42 19.42 330 +0.10(+0.54%)
Jul 15, 2019 20.06 20.06 19.32 19.32 2,923 -0.81(-4.04%)
Jul 12, 2019 20.50 20.50 20.13 20.13 600 -0.02(-0.10%)
Jul 11, 2019 20.57 20.57 20.15 20.15 618 +0.13(+0.65%)
Jul 10, 2019 20.38 20.94 20.02 20.02 3,736 -0.36(-1.76%)
Jul 09, 2019 20.00 20.38 20.00 20.38 1,360 +0.49(+2.46%)
Jul 08, 2019 19.50 19.93 19.50 19.89 2,478 +0.09(+0.46%)
Jul 05, 2019 19.82 19.89 19.44 19.80 2,900 -0.29(-1.43%)
Jul 03, 2019 20.27 20.27 19.80 20.09 2,200 -0.42(-2.06%)
Jul 02, 2019 20.76 20.84 20.49 20.51 2,494 -0.98(-4.56%)
Jul 01, 2019 20.75 22.30 20.50 21.49 3,871 +0.84(+4.06%)
Jun 28, 2019 21.37 21.37 20.65 20.65 300 -0.84(-3.89%)
Jun 27, 2019 22.20 22.20 21.26 21.49 3,588 -0.71(-3.21%)
Jun 26, 2019 22.40 22.40 22.20 22.20 1,868 -0.12(-0.54%)
Jun 25, 2019 22.20 22.50 22.20 22.32 640 -0.06(-0.27%)
Jun 24, 2019 22.38 22.64 22.38 22.38 1,811 -0.38(-1.67%)
Jun 21, 2019 23.47 23.47 22.35 22.76 2,500 -0.59(-2.53%)
Jun 20, 2019 22.34 23.38 22.34 23.35 3,285 +0.91(+4.04%)
Jun 19, 2019 22.95 22.95 22.41 22.44 4,250 +0.00(+0.01%)
Jun 18, 2019 22.83 22.83 22.44 22.44 825 +0.24(+1.08%)
Jun 17, 2019 23.80 23.80 22.17 22.20 11,711 -1.70(-7.11%)
Jun 14, 2019 23.90 23.90 23.90 23.90 200 +0.10(+0.42%)
Jun 13, 2019 24.50 24.50 23.55 23.80 1,499 -0.30(-1.26%)
Jun 12, 2019 25.10 25.10 24.10 24.10 1,357 -0.90(-3.59%)
Jun 11, 2019 25.00 25.00 362 +0.00(+0.00%)
Jun 10, 2019 24.52 25.00 24.52 25.00 624 +0.72(+2.97%)
Jun 07, 2019 23.50 24.67 23.50 24.28 13,200 +1.26(+5.47%)
Jun 06, 2019 24.28 24.29 23.02 23.02 4,586 -1.61(-6.54%)
Jun 05, 2019 24.84 25.00 24.63 24.63 5,382 -0.82(-3.22%)
Jun 04, 2019 27.18 27.20 23.93 25.45 12,323 -2.80(-9.91%)
Jun 03, 2019 26.90 29.11 26.90 28.25 22,687 +1.64(+6.16%)
May 31, 2019 26.56 26.66 25.70 26.61 2,200 -0.05(-0.18%)
May 30, 2019 25.90 26.82 25.85 26.66 5,959 +0.86(+3.33%)
May 29, 2019 25.02 25.85 25.02 25.80 3,758 +0.36(+1.42%)
May 28, 2019 26.49 26.49 25.02 25.44 3,337 -0.22(-0.85%)
May 24, 2019 27.00 27.00 24.73 25.66 7,100 -1.66(-6.07%)
May 23, 2019 27.32 27.38 27.32 27.32 582 +0.03(+0.09%)
May 22, 2019 27.57 27.57 27.29 27.29 333 +0.71(+2.69%)
May 21, 2019 26.08 26.78 26.08 26.58 1,627 +0.19(+0.74%)
May 20, 2019 27.04 27.25 26.25 26.38 1,656 +1.30(+5.19%)
May 17, 2019 25.25 25.41 25.00 25.08 2,100 -0.33(-1.29%)
May 16, 2019 26.00 26.00 24.50 25.41 1,924 -0.69(-2.66%)
May 15, 2019 26.27 26.27 25.57 26.10 2,179 +0.08(+0.31%)
May 14, 2019 26.02 26.02 26.02 26.02 154 -0.49(-1.85%)
May 13, 2019 27.08 27.16 26.08 26.51 3,723 -1.39(-4.99%)
May 10, 2019 27.73 27.90 27.73 27.90 400 +0.12(+0.44%)
May 09, 2019 27.70 27.88 27.60 27.78 3,320 -0.31(-1.10%)
May 08, 2019 28.44 28.44 28.02 28.09 704 -0.03(-0.11%)
May 07, 2019 28.07 28.12 27.41 28.12 1,444 -0.78(-2.70%)
May 06, 2019 28.90 28.90 28.90 28.90 663 -0.08(-0.29%)
May 03, 2019 29.25 29.40 28.81 28.98 2,100 +0.12(+0.43%)
May 02, 2019 29.35 29.35 28.42 28.86 2,415 -0.76(-2.57%)
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.