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 31, 2020 16.45 16.84 16.42 16.60 1,200 -0.46(-2.72%)
Jul 30, 2020 17.36 17.42 17.07 17.07 683 +0.05(+0.26%)
Jul 29, 2020 17.33 17.33 17.02 17.02 558 -0.29(-1.68%)
Jul 28, 2020 16.59 17.31 16.59 17.31 410 +0.75(+4.53%)
Jul 27, 2020 17.06 17.06 16.56 16.56 390 +0.06(+0.36%)
Jul 24, 2020 17.02 17.02 16.50 16.50 1,400 -0.47(-2.78%)
Jul 23, 2020 16.90 16.97 16.46 16.97 2,229 -0.21(-1.21%)
Jul 22, 2020 17.51 18.00 16.41 17.18 11,455 -0.33(-1.88%)
Jul 21, 2020 17.26 17.67 17.26 17.51 1,462 +1.01(+6.12%)
Jul 20, 2020 18.00 18.00 16.50 16.50 1,087 -0.41(-2.42%)
Jul 17, 2020 17.25 17.25 16.91 16.91 1,500 -0.08(-0.47%)
Jul 16, 2020 16.82 16.99 16.63 16.99 1,443 +0.19(+1.13%)
Jul 15, 2020 16.86 16.86 16.21 16.80 3,988 +0.66(+4.06%)
Jul 14, 2020 15.74 16.14 15.35 16.14 2,043 +0.23(+1.48%)
Jul 13, 2020 15.96 17.01 15.18 15.91 21,977 +0.65(+4.24%)
Jul 10, 2020 15.15 15.95 15.15 15.26 3,200 +0.47(+3.17%)
Jul 09, 2020 15.24 15.50 14.79 14.79 1,978 +0.29(+2.03%)
Jul 08, 2020 15.22 15.22 14.50 14.50 729 -0.54(-3.59%)
Jul 07, 2020 15.63 15.63 14.97 15.04 2,386 +0.16(+1.08%)
Jul 06, 2020 14.53 14.89 14.53 14.88 3,791 -0.11(-0.75%)
Jul 02, 2020 14.99 14.99 14.99 14.99 400 +0.06(+0.41%)
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.