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%)
May 02, 2016 2.533 2.542 2.376 2.535 32,143 +0.11(+4.38%)
Apr 29, 2016 2.585 2.652 2.424 2.428 68,374 -0.23(-8.75%)
Apr 28, 2016 2.719 2.747 2.661 2.661 45,781 +0.00(+0.00%)
Apr 27, 2016 2.689 2.728 2.656 2.661 40,293 -0.04(-1.41%)
Apr 26, 2016 2.747 2.784 2.604 2.699 20,841 -0.02(-0.87%)
Apr 25, 2016 2.756 2.874 2.685 2.723 50,908 +0.18(+7.10%)
Apr 22, 2016 2.520 2.609 2.519 2.542 23,606 -0.01(-0.56%)
Apr 21, 2016 2.671 2.671 2.452 2.557 9,431 -0.05(-1.83%)
Apr 20, 2016 2.519 2.608 2.457 2.604 23,021 +0.06(+2.33%)
Apr 19, 2016 2.647 2.709 2.451 2.545 27,080 -0.05(-1.74%)
Apr 18, 2016 2.523 2.713 2.523 2.590 48,063 -0.05(-1.80%)
Apr 15, 2016 2.181 3.041 2.181 2.637 489,755 +0.50(+23.33%)
Apr 14, 2016 2.219 2.252 2.062 2.138 40,481 -0.04(-1.96%)
Apr 13, 2016 2.130 2.186 2.130 2.181 14,500 +0.04(+1.77%)
Apr 12, 2016 2.224 2.225 2.110 2.143 15,205 -0.06(-2.59%)
Apr 11, 2016 2.200 2.224 2.186 2.200 7,565 -0.03(-1.49%)
Apr 08, 2016 2.139 2.233 2.067 2.233 20,024 +0.05(+2.40%)
Apr 07, 2016 2.167 2.224 2.138 2.181 10,018 +0.04(+2.00%)
Apr 06, 2016 2.262 2.286 2.053 2.138 68,151 -0.12(-5.26%)
Apr 05, 2016 2.058 2.280 1.953 2.257 118,011 +0.30(+15.57%)
Apr 04, 2016 2.002 2.048 1.953 1.953 33,890 -0.04(-2.14%)
Apr 01, 2016 1.996 2.176 1.996 1.996 47,097 -0.03(-1.34%)
Mar 31, 2016 2.024 2.024 1.986 2.023 6,632 +0.05(+2.33%)
Mar 30, 2016 2.075 2.162 1.948 1.977 41,731 +0.03(+1.46%)
Mar 29, 2016 2.091 2.129 1.910 1.948 42,962 -0.17(-7.87%)
Mar 28, 2016 2.243 2.280 2.043 2.115 18,520 -0.05(-2.41%)
Mar 24, 2016 2.224 2.167 2.167 2.167 42,086 -0.05(-2.15%)
Mar 23, 2016 2.119 2.243 2.110 2.214 53,191 +0.02(+0.87%)
Mar 22, 2016 2.167 2.202 2.091 2.195 21,975 -0.05(-2.33%)
Mar 21, 2016 2.143 2.310 2.100 2.248 31,544 +0.06(+2.60%)
Mar 18, 2016 2.157 2.302 2.081 2.191 48,795 -0.03(-1.29%)
Mar 17, 2016 2.162 2.246 2.067 2.219 87,241 +0.03(+1.52%)
Mar 16, 2016 2.067 2.186 2.067 2.186 95,957 +0.12(+5.75%)
Mar 15, 2016 2.138 2.162 2.067 2.067 26,596 -0.12(-5.64%)
Mar 14, 2016 2.291 2.419 2.167 2.191 132,106 -0.02(-0.86%)
Mar 11, 2016 2.319 2.392 2.153 2.210 101,041 +0.00(+0.00%)
Mar 10, 2016 2.509 2.538 2.162 2.210 176,219 -0.28(-11.26%)
Mar 09, 2016 2.533 2.614 2.490 2.490 64,647 -0.08(-2.96%)
Mar 08, 2016 2.614 2.614 2.490 2.566 55,499 -0.05(-2.00%)
Mar 07, 2016 2.713 2.904 2.618 2.618 43,454 -0.10(-3.50%)
Mar 04, 2016 2.780 2.908 2.713 2.713 96,915 -0.10(-3.55%)
Mar 03, 2016 2.894 2.894 2.709 2.813 118,960 +0.00(+0.00%)
Mar 02, 2016 2.880 2.885 2.723 2.813 44,197 +0.00(+0.00%)
Mar 01, 2016 2.728 3.065 2.607 2.813 228,920 +0.15(+5.53%)
Feb 29, 2016 2.604 2.705 2.523 2.666 38,328 +0.03(+1.26%)
Feb 26, 2016 2.942 2.970 2.633 2.633 118,135 -0.24(-8.43%)
Feb 25, 2016 3.203 3.223 2.875 2.875 64,493 -0.12(-4.12%)
Feb 24, 2016 3.155 3.155 2.880 2.999 267,351 +0.04(+1.28%)
Feb 23, 2016 3.455 3.455 2.961 2.961 362,105 -0.22(-7.01%)
Feb 22, 2016 3.298 3.528 3.098 3.184 488,511 -0.06(-1.76%)
Feb 19, 2016 3.051 3.310 2.961 3.241 324,049 +0.07(+2.10%)
Feb 18, 2016 3.231 3.330 3.103 3.174 53,687 -0.10(-3.19%)
Feb 17, 2016 3.331 3.331 3.212 3.279 11,355 +0.15(+4.86%)
Feb 16, 2016 3.421 3.421 3.127 3.127 99,036 -0.11(-3.52%)
Feb 12, 2016 3.293 3.241 3.241 3.241 17,886 -0.12(-3.54%)
Feb 11, 2016 3.265 3.279 3.231 3.360 22,257 +0.09(+2.69%)
Feb 10, 2016 3.051 3.460 2.927 3.272 126,843 +0.25(+8.42%)
Feb 09, 2016 2.932 3.269 2.875 3.018 236,662 +0.02(+0.63%)
Feb 08, 2016 3.117 3.298 2.870 2.999 167,010 -0.19(-5.82%)
Feb 05, 2016 3.593 3.764 3.041 3.184 314,798 -0.41(-11.49%)
Feb 04, 2016 2.766 3.635 2.709 3.597 358,507 +0.78(+27.87%)
Feb 03, 2016 3.089 3.122 2.723 2.813 272,665 -0.17(-5.73%)
Feb 02, 2016 3.255 3.316 2.947 2.984 40,843 -0.14(-4.41%)
Feb 01, 2016 3.146 3.398 2.889 3.122 83,601 -0.08(-2.38%)
Jan 29, 2016 3.165 3.483 3.136 3.198 219,029 +0.15(+4.99%)
Jan 28, 2016 2.889 3.127 2.794 3.046 316,263 +0.05(+1.75%)
Jan 27, 2016 3.307 3.536 2.980 2.994 185,852 -0.39(-11.52%)
Jan 26, 2016 3.307 3.507 3.307 3.383 95,168 -0.06(-1.66%)
Jan 25, 2016 3.645 3.973 3.355 3.441 440,214 -0.23(-6.22%)
Jan 22, 2016 3.806 3.840 3.616 3.669 281,882 -0.01(-0.39%)
Jan 21, 2016 3.555 3.882 3.404 3.683 423,714 +0.07(+1.97%)
Jan 20, 2016 3.735 3.973 3.374 3.612 727,328 -0.06(-1.55%)
Jan 19, 2016 3.944 4.030 3.659 3.669 389,622 +0.03(+0.78%)
Jan 15, 2016 3.564 3.640 3.640 3.640 782,603 +0.03(+0.79%)
Jan 14, 2016 3.806 3.949 3.407 3.612 1,185,261 -0.36(-8.98%)
Jan 13, 2016 3.802 4.918 3.626 3.968 3,674,375 +0.41(+11.48%)
Jan 12, 2016 3.417 3.607 3.136 3.559 1,354,263 +0.07(+2.04%)
Jan 11, 2016 3.298 4.918 3.288 3.488 17,643,222 +1.58(+83.04%)
Jan 08, 2016 2.205 2.205 1.853 1.906 43,138 -0.22(-10.49%)
Jan 07, 2016 2.376 2.528 2.116 2.129 205,339 -0.25(-10.40%)
Jan 06, 2016 2.281 2.523 2.281 2.376 126,567 +0.03(+1.21%)
Jan 05, 2016 2.542 2.690 2.281 2.348 162,646 -0.24(-9.19%)
Jan 04, 2016 2.490 2.609 2.329 2.585 60,918 +0.00(+0.00%)
Dec 31, 2015 2.666 2.585 2.585 2.585 65,234 -0.03(-1.27%)
Dec 30, 2015 2.718 2.756 2.547 2.618 90,433 -0.10(-3.84%)
Dec 29, 2015 2.789 2.789 2.571 2.723 56,865 -0.01(-0.52%)
Dec 28, 2015 2.732 2.785 2.627 2.737 30,858 -0.01(-0.52%)
Dec 24, 2015 2.770 2.751 2.751 2.751 11,573 -0.07(-2.36%)
Dec 23, 2015 2.789 2.946 2.742 2.818 61,873 +0.06(+2.24%)
Dec 22, 2015 3.075 3.075 2.756 2.756 73,965 -0.27(-8.95%)
Dec 21, 2015 3.136 3.136 2.999 3.027 41,768 -0.08(-2.60%)
Dec 18, 2015 2.994 3.274 2.966 3.108 106,399 +0.02(+0.62%)
Dec 17, 2015 3.336 3.388 3.089 3.089 124,408 -0.30(-8.96%)
Dec 16, 2015 3.802 3.802 3.379 3.393 107,230 +0.02(+0.71%)
Dec 15, 2015 3.916 3.916 3.369 3.369 287,582 -0.37(-9.91%)
Dec 14, 2015 4.158 4.158 3.443 3.740 355,826 -0.63(-14.36%)
Dec 11, 2015 4.315 4.396 4.096 4.367 194,270 -0.01(-0.22%)
Dec 10, 2015 4.229 4.467 4.229 4.377 191,050 +0.02(+0.55%)
Dec 09, 2015 4.548 5.037 4.087 4.353 1,235,871 -0.18(-3.98%)
Dec 08, 2015 4.182 5.018 3.650 4.533 1,163,591 +0.14(+3.25%)
Dec 07, 2015 3.958 5.351 3.374 4.391 2,445,823 +0.36(+8.96%)
Dec 04, 2015 3.745 4.633 3.673 4.030 2,813,653 +0.48(+13.37%)
Dec 03, 2015 5.132 5.455 3.170 3.555 1,959,150 -2.09(-36.98%)
Dec 02, 2015 7.603 7.974 5.151 5.641 4,639,643 -3.48(-38.18%)
Dec 01, 2015 1.297 9.908 1.245 9.124 10,773,156 +7.95(+677.33%)
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.