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 29, 2016 2.885 2.956 2.775 2.956 29,948 +0.05(+1.80%)
Jul 28, 2016 2.818 2.936 2.818 2.904 31,783 +0.06(+2.17%)
Jul 27, 2016 2.732 2.846 2.694 2.842 37,038 +0.06(+2.05%)
Jul 26, 2016 2.894 2.942 2.670 2.785 272,435 -0.07(-2.33%)
Jul 25, 2016 2.899 2.953 2.770 2.851 154,893 +0.06(+2.03%)
Jul 22, 2016 2.766 3.093 2.766 2.795 136,396 +0.04(+1.39%)
Jul 21, 2016 2.812 3.217 2.709 2.756 297,010 -0.00(-0.17%)
Jul 20, 2016 2.875 2.875 2.747 2.761 21,441 -0.06(-2.02%)
Jul 19, 2016 2.846 2.880 2.770 2.818 9,520 -0.03(-1.00%)
Jul 18, 2016 2.989 2.989 2.789 2.846 35,599 +0.01(+0.33%)
Jul 15, 2016 3.018 3.018 2.790 2.837 5,431 -0.09(-2.93%)
Jul 14, 2016 2.894 3.070 2.894 2.923 15,218 +0.13(+4.77%)
Jul 13, 2016 2.961 2.970 2.762 2.789 17,579 -0.10(-3.61%)
Jul 12, 2016 2.923 3.103 2.851 2.894 51,183 -0.20(-6.45%)
Jul 11, 2016 3.293 3.455 2.999 3.094 84,451 +0.00(+0.15%)
Jul 08, 2016 2.856 3.146 2.808 3.089 70,693 +0.28(+9.98%)
Jul 07, 2016 2.595 2.937 2.576 2.808 55,817 +0.27(+10.67%)
Jul 06, 2016 2.533 2.580 2.495 2.538 21,300 +0.05(+2.10%)
Jul 05, 2016 2.538 2.585 2.471 2.485 10,892 -0.01(-0.38%)
Jul 01, 2016 2.557 2.495 2.495 2.495 18,939 -0.03(-1.13%)
Jun 30, 2016 2.590 2.590 2.523 2.523 8,129 +0.06(+2.51%)
Jun 29, 2016 2.585 2.694 2.452 2.462 11,742 -0.14(-5.30%)
Jun 28, 2016 2.566 2.661 2.447 2.599 27,362 +0.08(+3.21%)
Jun 27, 2016 2.533 2.661 2.471 2.519 13,091 -0.05(-1.85%)
Jun 24, 2016 2.519 2.604 2.471 2.566 6,291 -0.04(-1.46%)
Jun 23, 2016 2.690 2.789 2.519 2.604 22,074 -0.07(-2.66%)
Jun 22, 2016 2.618 2.770 2.609 2.675 8,154 +0.04(+1.44%)
Jun 21, 2016 2.704 2.770 2.637 2.637 20,212 -0.19(-6.57%)
Jun 20, 2016 2.780 2.835 2.780 2.823 2,226 +0.04(+1.54%)
Jun 17, 2016 2.747 2.818 2.742 2.780 3,381 +0.04(+1.39%)
Jun 16, 2016 2.804 2.894 2.709 2.742 21,874 +0.03(+1.05%)
Jun 15, 2016 2.732 2.804 2.682 2.713 17,973 -0.04(-1.38%)
Jun 14, 2016 2.804 2.866 2.699 2.751 29,557 -0.02(-0.69%)
Jun 13, 2016 2.851 3.041 2.713 2.770 13,442 -0.08(-2.83%)
Jun 10, 2016 2.913 2.913 2.851 2.851 8,720 -0.08(-2.76%)
Jun 09, 2016 2.853 2.975 2.851 2.932 16,748 -0.01(-0.48%)
Jun 08, 2016 3.198 3.198 2.936 2.946 68,536 -0.14(-4.62%)
Jun 07, 2016 2.694 3.469 2.666 3.089 159,917 +0.37(+13.64%)
Jun 06, 2016 2.713 2.946 2.713 2.718 11,969 +0.00(+0.18%)
Jun 03, 2016 2.766 2.766 2.661 2.713 11,102 -0.08(-2.89%)
Jun 02, 2016 2.623 2.799 2.576 2.794 11,214 +0.20(+7.69%)
Jun 01, 2016 2.352 2.656 2.352 2.595 57,593 +0.23(+9.64%)
May 31, 2016 2.466 2.510 2.352 2.367 28,410 -0.15(-6.04%)
May 27, 2016 2.414 2.519 2.519 2.519 5,260 +0.07(+2.91%)
May 26, 2016 2.538 2.740 2.395 2.447 26,954 -0.14(-5.33%)
May 25, 2016 2.561 2.614 2.561 2.585 1,639 +0.04(+1.68%)
May 24, 2016 2.732 2.732 2.538 2.542 25,094 -0.04(-1.47%)
May 23, 2016 2.633 2.818 2.547 2.580 15,208 +0.04(+1.50%)
May 20, 2016 2.609 2.732 2.490 2.542 26,996 +0.01(+0.56%)
May 19, 2016 2.861 2.861 2.528 2.528 8,373 -0.38(-12.93%)
May 18, 2016 2.989 2.989 2.671 2.904 31,701 +0.02(+0.66%)
May 17, 2016 2.514 3.041 2.509 2.885 123,762 +0.39(+15.62%)
May 16, 2016 2.395 2.509 2.395 2.495 13,063 +0.09(+3.55%)
May 12, 2016 2.409 2.466 2.405 2.409 284 -0.04(-1.67%)
May 11, 2016 2.338 2.452 2.338 2.450 5,063 -0.02(-0.85%)
May 10, 2016 2.457 2.495 2.381 2.471 12,419 +0.00(+0.00%)
May 09, 2016 2.471 2.482 2.447 2.471 6,666 +0.00(+0.00%)
May 06, 2016 2.352 2.571 2.352 2.471 4,999 +0.02(+0.97%)
May 05, 2016 2.452 2.471 2.376 2.447 34,797 -0.04(-1.72%)
May 04, 2016 2.490 2.495 2.490 2.490 8,541 +0.01(+0.58%)
May 03, 2016 2.599 2.599 2.438 2.476 9,069 -0.06(-2.32%)
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.