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 (%)
Oct 31, 2017 6.818 6.818 6.818 6.818 629 +0.14(+2.05%)
Oct 27, 2017 6.681 6.681 6.681 288 +0.05(+0.78%)
Oct 25, 2017 6.629 6.629 6.629 534 -0.01(-0.08%)
Oct 24, 2017 6.624 6.634 6.558 6.634 5,959 -0.04(-0.66%)
Oct 23, 2017 6.649 6.730 6.634 6.679 2,558 -0.04(-0.63%)
Oct 20, 2017 6.644 6.721 6.644 6.721 704 +0.11(+1.72%)
Oct 19, 2017 6.900 6.900 6.607 6.607 1,142 -0.20(-2.97%)
Oct 18, 2017 6.762 6.810 6.748 6.810 925 +0.00(+0.00%)
Oct 17, 2017 6.715 6.952 6.589 6.810 16,763 +0.15(+2.21%)
Oct 13, 2017 6.662 6.662 6.662 256 -0.04(-0.57%)
Oct 12, 2017 6.700 6.791 6.700 6.700 1,729 +0.00(+0.00%)
Oct 11, 2017 6.748 6.842 6.700 6.700 2,756 -0.03(-0.49%)
Oct 10, 2017 6.734 6.734 6.734 6.734 1,733 -0.08(-1.12%)
Oct 09, 2017 6.748 7.002 6.748 6.810 2,853 +0.15(+2.21%)
Oct 06, 2017 6.829 6.849 6.662 6.662 4,065 -0.28(-4.04%)
Oct 05, 2017 6.914 6.943 6.914 6.943 1,508 +0.07(+1.08%)
Oct 04, 2017 6.986 6.986 6.868 6.868 953 -0.08(-1.21%)
Oct 03, 2017 6.734 6.994 6.662 6.952 24,467 +0.50(+7.73%)
Oct 02, 2017 7.090 7.090 6.278 6.453 4,172 -0.52(-7.43%)
Sep 29, 2017 6.986 7.138 6.971 6.971 1,921 +0.22(+3.31%)
Sep 28, 2017 7.299 7.299 6.325 6.748 24,345 -0.68(-9.21%)
Sep 27, 2017 7.161 7.432 7.161 7.432 1,245 +0.30(+4.27%)
Sep 26, 2017 7.304 7.698 6.948 7.128 15,559 -0.15(-2.09%)
Sep 25, 2017 7.499 7.594 7.128 7.280 11,940 -0.40(-5.26%)
Sep 22, 2017 7.969 8.221 7.618 7.684 10,378 -0.30(-3.75%)
Sep 21, 2017 7.984 8.668 7.746 7.984 21,453 +0.00(+0.00%)
Sep 20, 2017 7.608 7.984 7.218 7.984 20,933 +0.17(+2.12%)
Sep 19, 2017 7.865 7.865 7.299 7.818 30,121 +0.02(+0.19%)
Sep 18, 2017 7.351 8.060 7.351 7.803 33,545 +0.38(+5.19%)
Sep 15, 2017 7.128 7.418 7.128 7.418 24,149 +0.20(+2.83%)
Sep 14, 2017 7.128 7.214 7.128 7.214 631 +0.07(+0.93%)
Sep 13, 2017 7.261 7.361 7.147 7.147 7,626 +0.02(+0.27%)
Sep 12, 2017 7.299 7.423 7.033 7.128 17,851 -0.38(-5.06%)
Sep 11, 2017 7.247 7.827 7.068 7.508 67,509 +0.26(+3.60%)
Sep 08, 2017 7.114 7.247 7.081 7.247 13,514 +0.13(+1.76%)
Sep 07, 2017 6.895 7.192 6.781 7.121 19,715 +0.18(+2.64%)
Sep 06, 2017 7.024 7.024 6.938 6.938 2,287 -0.01(-0.08%)
Sep 05, 2017 6.838 7.035 6.776 6.943 7,695 -0.22(-3.04%)
Sep 01, 2017 7.161 7.214 7.161 7.161 7,895 +0.00(+0.00%)
Aug 31, 2017 7.009 7.177 6.425 7.161 44,106 +0.15(+2.17%)
Aug 30, 2017 7.304 7.413 6.853 7.009 6,622 -0.29(-3.91%)
Aug 29, 2017 7.242 7.508 7.242 7.294 8,680 -0.16(-2.17%)
Aug 28, 2017 7.318 7.456 7.209 7.456 13,272 +0.16(+2.21%)
Aug 25, 2017 7.109 7.294 6.938 7.294 9,661 +0.38(+5.43%)
Aug 24, 2017 6.819 6.919 6.819 6.919 2,129 -0.00(-0.07%)
Aug 23, 2017 7.009 7.366 6.924 6.924 17,554 -0.20(-2.87%)
Aug 22, 2017 6.957 7.128 6.871 7.128 12,945 +0.19(+2.74%)
Aug 21, 2017 6.415 7.028 6.415 6.938 25,491 +0.52(+8.15%)
Aug 18, 2017 6.354 6.558 6.297 6.415 16,234 +0.32(+5.30%)
Aug 17, 2017 6.700 7.385 6.092 6.092 35,801 -0.64(-9.45%)
Aug 16, 2017 6.496 6.796 6.411 6.728 22,398 +0.31(+4.87%)
Aug 15, 2017 6.643 6.643 6.149 6.415 5,437 +0.12(+1.89%)
Aug 14, 2017 6.059 6.540 6.059 6.297 15,485 +0.31(+5.16%)
Aug 11, 2017 5.945 6.083 5.945 5.988 16,060 +0.05(+0.80%)
Aug 10, 2017 6.016 6.088 5.793 5.940 3,853 -0.08(-1.39%)
Aug 09, 2017 5.631 6.024 5.631 6.024 2,493 +0.22(+3.73%)
Aug 08, 2017 5.912 6.011 5.631 5.807 16,085 -0.10(-1.77%)
Aug 07, 2017 4.695 6.395 4.610 5.912 122,611 +1.40(+31.09%)
Aug 04, 2017 4.583 4.719 4.434 4.510 4,231 -0.13(-2.77%)
Aug 03, 2017 4.514 4.638 4.514 4.638 3,901 +0.07(+1.56%)
Aug 02, 2017 4.709 4.721 4.548 4.567 21,405 -0.08(-1.74%)
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.