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 (%)
Nov 30, 2017 7.798 7.798 7.798 330 -0.38(-4.59%)
Nov 29, 2017 8.257 8.257 8.174 8.174 1,559 +0.35(+4.43%)
Nov 28, 2017 8.506 8.506 7.661 7.827 12,034 -0.20(-2.51%)
Nov 27, 2017 8.544 8.544 7.641 8.028 38,818 -0.66(-7.58%)
Nov 24, 2017 8.687 8.943 8.672 8.687 4,145 -0.20(-2.30%)
Nov 22, 2017 9.271 9.271 8.499 8.891 16,308 +0.16(+1.80%)
Nov 21, 2017 8.791 8.836 8.734 8.734 9,170 +0.30(+3.55%)
Nov 20, 2017 8.910 8.924 8.121 8.435 13,589 -0.48(-5.33%)
Nov 17, 2017 8.981 8.991 8.910 8.910 5,597 -0.07(-0.79%)
Nov 16, 2017 8.435 9.019 8.264 8.981 16,298 +0.48(+5.59%)
Nov 15, 2017 8.554 9.072 8.250 8.506 12,283 +0.44(+5.48%)
Nov 14, 2017 8.150 8.150 8.064 8.064 4,391 -0.11(-1.34%)
Nov 13, 2017 7.950 8.254 7.950 8.174 5,046 +0.41(+5.21%)
Nov 10, 2017 7.608 8.459 7.247 7.768 22,223 +0.15(+1.98%)
Nov 09, 2017 7.095 7.618 6.891 7.618 19,094 +0.58(+8.31%)
Nov 08, 2017 6.791 7.128 6.672 7.033 10,096 +0.30(+4.52%)
Nov 07, 2017 6.648 7.038 6.643 6.729 9,867 +0.09(+1.34%)
Nov 06, 2017 6.558 6.640 6.558 6.640 1,026 -0.15(-2.15%)
Nov 03, 2017 6.786 6.786 6.786 6.786 1,138 -0.11(-1.65%)
Nov 01, 2017 6.900 6.900 6.900 149 +0.08(+1.21%)
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%)
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.