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 6.070 6.220 5.840 6.220 14,232 +0.11(+1.80%)
Jul 28, 2016 5.930 6.179 5.930 6.110 15,104 +0.13(+2.17%)
Jul 27, 2016 5.750 5.990 5.670 5.980 17,601 +0.12(+2.05%)
Jul 26, 2016 6.090 6.190 5.618 5.860 129,464 -0.14(-2.33%)
Jul 25, 2016 6.100 6.215 5.830 6.000 73,607 +0.12(+2.03%)
Jul 22, 2016 5.820 6.509 5.820 5.881 64,817 +0.08(+1.39%)
Jul 21, 2016 5.917 6.770 5.700 5.800 141,142 -0.01(-0.17%)
Jul 20, 2016 6.050 6.050 5.780 5.810 10,189 -0.12(-2.02%)
Jul 19, 2016 5.990 6.060 5.830 5.930 4,524 -0.06(-1.00%)
Jul 18, 2016 6.290 6.290 5.870 5.990 16,917 +0.02(+0.34%)
Jul 15, 2016 6.350 6.350 5.871 5.970 2,581 -0.18(-2.93%)
Jul 14, 2016 6.090 6.460 6.090 6.150 7,232 +0.28(+4.77%)
Jul 13, 2016 6.230 6.250 5.812 5.870 8,354 -0.22(-3.61%)
Jul 12, 2016 6.150 6.530 6.000 6.090 24,323 -0.42(-6.45%)
Jul 11, 2016 6.930 7.270 6.310 6.510 40,132 +0.01(+0.15%)
Jul 08, 2016 6.010 6.620 5.910 6.500 33,594 +0.59(+9.98%)
Jul 07, 2016 5.460 6.180 5.420 5.910 26,525 +0.57(+10.67%)
Jul 06, 2016 5.330 5.430 5.250 5.340 10,122 +0.11(+2.10%)
Jul 05, 2016 5.340 5.440 5.200 5.230 5,176 -0.02(-0.38%)
Jul 01, 2016 5.380 5.250 5.250 5.250 9,000 -0.06(-1.13%)
Jun 30, 2016 5.450 5.450 5.310 5.310 3,863 +0.13(+2.51%)
Jun 29, 2016 5.440 5.670 5.160 5.180 5,580 -0.29(-5.30%)
Jun 28, 2016 5.400 5.600 5.150 5.470 13,003 +0.17(+3.21%)
Jun 27, 2016 5.330 5.600 5.200 5.300 6,221 -0.10(-1.85%)
Jun 24, 2016 5.300 5.480 5.200 5.400 2,990 -0.08(-1.46%)
Jun 23, 2016 5.660 5.870 5.300 5.480 10,490 -0.15(-2.66%)
Jun 22, 2016 5.510 5.830 5.490 5.630 3,875 +0.08(+1.44%)
Jun 21, 2016 5.690 5.828 5.550 5.550 9,605 -0.39(-6.57%)
Jun 20, 2016 5.850 5.966 5.850 5.940 1,058 +0.09(+1.54%)
Jun 17, 2016 5.780 5.930 5.770 5.850 1,607 +0.08(+1.39%)
Jun 16, 2016 5.900 6.091 5.700 5.770 10,395 +0.06(+1.05%)
Jun 15, 2016 5.750 5.900 5.644 5.710 8,541 -0.08(-1.38%)
Jun 14, 2016 5.900 6.030 5.680 5.790 14,046 -0.04(-0.69%)
Jun 13, 2016 6.000 6.400 5.710 5.830 6,388 -0.17(-2.83%)
Jun 10, 2016 6.130 6.130 6.000 6.000 4,144 -0.17(-2.76%)
Jun 09, 2016 6.004 6.260 6.000 6.170 7,959 -0.03(-0.48%)
Jun 08, 2016 6.730 6.730 6.179 6.200 32,569 -0.30(-4.62%)
Jun 07, 2016 5.670 7.300 5.610 6.500 75,994 +0.78(+13.64%)
Jun 06, 2016 5.710 6.200 5.710 5.720 5,688 +0.01(+0.18%)
Jun 03, 2016 5.820 5.820 5.600 5.710 5,276 -0.17(-2.89%)
Jun 02, 2016 5.520 5.890 5.420 5.880 5,329 +0.42(+7.69%)
Jun 01, 2016 4.950 5.590 4.950 5.460 27,369 +0.48(+9.64%)
May 31, 2016 5.190 5.281 4.950 4.980 13,501 -0.32(-6.04%)
May 27, 2016 5.080 5.300 5.300 5.300 2,500 +0.15(+2.91%)
May 26, 2016 5.340 5.765 5.040 5.150 12,809 -0.29(-5.33%)
May 25, 2016 5.390 5.500 5.390 5.440 779 +0.09(+1.68%)
May 24, 2016 5.750 5.750 5.340 5.350 11,925 -0.08(-1.47%)
May 23, 2016 5.540 5.930 5.360 5.430 7,227 +0.08(+1.50%)
May 20, 2016 5.491 5.750 5.240 5.350 12,829 +0.03(+0.56%)
May 19, 2016 6.020 6.020 5.320 5.320 3,979 -0.79(-12.93%)
May 18, 2016 6.290 6.290 5.620 6.110 15,065 +0.04(+0.66%)
May 17, 2016 5.290 6.400 5.280 6.070 58,813 +0.82(+15.62%)
May 16, 2016 5.040 5.281 5.040 5.250 6,208 +0.18(+3.55%)
May 12, 2016 5.070 5.190 5.060 5.070 135 -0.09(-1.67%)
May 11, 2016 4.920 5.160 4.920 5.156 2,406 -0.04(-0.85%)
May 10, 2016 5.170 5.250 5.010 5.200 5,902 +0.00(+0.00%)
May 09, 2016 5.200 5.224 5.150 5.200 3,168 +0.00(+0.00%)
May 06, 2016 4.950 5.410 4.950 5.200 2,376 +0.05(+0.97%)
May 05, 2016 5.160 5.200 5.000 5.150 16,536 -0.09(-1.72%)
May 04, 2016 5.240 5.250 5.240 5.240 4,059 +0.03(+0.58%)
May 03, 2016 5.470 5.470 5.130 5.210 4,310 -0.12(-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.