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, 2018 23.27 24.15 22.93 22.97 9,891 -0.28(-1.20%)
Nov 29, 2018 22.57 23.25 22.57 23.25 1,771 +0.37(+1.63%)
Nov 28, 2018 23.25 23.25 22.77 22.88 1,190 +0.06(+0.24%)
Nov 27, 2018 21.53 22.82 21.53 22.82 6,901 +1.49(+7.01%)
Nov 26, 2018 20.41 21.51 20.41 21.33 3,323 +0.40(+1.92%)
Nov 23, 2018 20.93 20.93 20.93 20.93 322 +0.51(+2.51%)
Nov 21, 2018 20.41 20.41 20.41 0 +0.22(+1.08%)
Nov 20, 2018 20.20 20.20 20.20 20.20 382 -0.39(-1.91%)
Nov 19, 2018 19.94 20.59 19.69 20.59 4,825 +0.70(+3.49%)
Nov 16, 2018 20.02 20.46 19.89 19.89 1,075 -0.43(-2.11%)
Nov 15, 2018 19.82 20.62 19.44 20.32 2,009 +0.73(+3.70%)
Nov 14, 2018 21.08 21.39 19.48 19.60 3,527 -0.86(-4.18%)
Nov 13, 2018 20.06 20.45 19.96 20.45 803 +0.64(+3.24%)
Nov 12, 2018 18.78 21.13 18.78 19.81 23,697 +1.02(+5.45%)
Nov 09, 2018 18.98 19.05 18.79 18.79 1,612 +1.34(+7.68%)
Nov 08, 2018 18.34 18.88 17.45 17.45 4,101 -0.99(-5.35%)
Nov 07, 2018 17.89 18.43 17.35 18.43 4,534 +1.13(+6.56%)
Nov 06, 2018 17.12 17.97 17.12 17.30 3,158 -0.54(-3.03%)
Nov 05, 2018 18.14 18.36 16.97 17.84 6,796 -0.48(-2.61%)
Nov 02, 2018 18.39 19.11 18.32 18.32 3,548 +0.27(+1.52%)
Nov 01, 2018 17.41 18.24 17.41 18.04 2,782 +0.37(+2.11%)
Oct 31, 2018 17.69 17.81 16.74 17.67 11,094 -0.00(-0.00%)
Oct 30, 2018 19.30 19.75 16.76 17.67 23,212 -1.68(-8.70%)
Oct 29, 2018 20.47 20.92 19.08 19.35 5,432 -0.94(-4.63%)
Oct 26, 2018 22.02 22.02 20.12 20.29 14,300 -2.31(-10.21%)
Oct 25, 2018 21.85 22.97 21.30 22.60 11,734 +1.05(+4.88%)
Oct 24, 2018 29.67 29.67 20.46 21.55 45,103 -8.40(-28.04%)
Oct 23, 2018 31.25 31.25 29.16 29.95 16,904 +1.30(+4.53%)
Oct 22, 2018 26.04 28.67 26.01 28.65 15,387 +3.33(+13.13%)
Oct 19, 2018 23.88 26.04 23.44 25.33 21,073 +3.00(+13.46%)
Oct 18, 2018 22.31 22.79 21.85 22.32 13,451 +0.47(+2.17%)
Oct 17, 2018 21.61 22.41 21.61 21.85 1,523 -0.03(-0.13%)
Oct 16, 2018 20.08 22.60 20.08 21.87 19,785 +1.88(+9.39%)
Oct 15, 2018 20.00 20.30 19.72 20.00 4,025 +0.28(+1.42%)
Oct 12, 2018 19.90 20.00 19.19 19.72 3,118 +1.04(+5.59%)
Oct 11, 2018 19.03 19.03 18.67 18.67 1,050 -0.38(-2.01%)
Oct 10, 2018 19.44 19.44 18.60 19.06 1,519 -0.38(-1.97%)
Oct 09, 2018 19.44 19.68 19.44 19.44 2,526 -0.27(-1.36%)
Oct 08, 2018 19.53 19.71 18.60 19.71 7,869 +0.60(+3.11%)
Oct 05, 2018 18.79 19.53 18.79 19.11 3,225 +0.37(+1.98%)
Oct 04, 2018 19.07 19.07 18.72 18.74 1,476 -0.60(-3.13%)
Oct 03, 2018 17.82 19.62 17.82 19.35 7,385 +1.57(+8.84%)
Oct 02, 2018 17.77 17.85 17.77 17.77 2,592 -0.83(-4.45%)
Oct 01, 2018 17.90 18.60 17.82 18.60 3,250 +0.93(+5.26%)
Sep 28, 2018 18.23 18.29 17.67 17.67 2,150 -0.40(-2.21%)
Sep 27, 2018 18.09 18.09 17.62 18.07 4,759 +0.59(+3.38%)
Sep 26, 2018 17.34 17.48 17.34 17.48 1,067 +0.17(+0.99%)
Sep 25, 2018 17.30 17.72 17.30 17.31 1,206 -0.45(-2.51%)
Sep 24, 2018 17.28 17.75 17.28 17.75 1,804 -0.01(-0.05%)
Sep 21, 2018 17.93 18.13 17.49 17.76 3,118 -0.20(-1.14%)
Sep 20, 2018 17.80 18.38 17.80 17.97 1,308 -0.22(-1.20%)
Sep 19, 2018 17.79 18.32 17.79 18.19 1,308 +0.33(+1.85%)
Sep 18, 2018 17.85 17.96 17.79 17.86 2,345 -0.27(-1.51%)
Sep 17, 2018 17.94 18.51 17.90 18.13 3,098 -0.47(-2.52%)
Sep 14, 2018 18.97 19.23 17.55 18.60 8,063 -0.09(-0.47%)
Sep 13, 2018 18.81 19.02 18.49 18.69 4,478 -0.33(-1.75%)
Sep 12, 2018 19.59 19.59 18.30 19.02 9,175 -0.56(-2.88%)
Sep 11, 2018 20.28 20.28 19.56 19.59 4,853 -0.17(-0.85%)
Sep 10, 2018 19.65 20.26 19.23 19.75 4,651 -0.60(-2.92%)
Sep 07, 2018 20.70 20.70 20.08 20.35 4,408 +0.38(+1.90%)
Sep 06, 2018 20.47 20.47 19.38 19.97 6,142 -0.50(-2.42%)
Sep 05, 2018 19.53 21.09 19.29 20.47 13,741 +1.82(+9.75%)
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.