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 (%)
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%)
May 02, 2016 5.330 5.350 5.000 5.334 15,275 +0.22(+4.38%)
Apr 29, 2016 5.440 5.580 5.100 5.110 32,492 -0.49(-8.75%)
Apr 28, 2016 5.721 5.780 5.600 5.600 21,756 +0.00(+0.00%)
Apr 27, 2016 5.658 5.740 5.590 5.600 19,148 -0.08(-1.41%)
Apr 26, 2016 5.780 5.859 5.479 5.680 9,904 -0.05(-0.87%)
Apr 25, 2016 5.800 6.049 5.650 5.730 24,192 +0.38(+7.10%)
Apr 22, 2016 5.302 5.490 5.300 5.350 11,218 -0.03(-0.56%)
Apr 21, 2016 5.620 5.620 5.160 5.380 4,482 -0.10(-1.82%)
Apr 20, 2016 5.300 5.488 5.170 5.480 10,940 +0.12(+2.33%)
Apr 19, 2016 5.570 5.700 5.157 5.355 12,869 -0.09(-1.74%)
Apr 18, 2016 5.310 5.710 5.310 5.450 22,840 -0.10(-1.80%)
Apr 15, 2016 4.590 6.400 4.590 5.550 232,736 +1.05(+23.33%)
Apr 14, 2016 4.670 4.740 4.340 4.500 19,237 -0.09(-1.96%)
Apr 13, 2016 4.482 4.600 4.482 4.590 6,891 +0.08(+1.77%)
Apr 12, 2016 4.680 4.682 4.440 4.510 7,226 -0.12(-2.59%)
Apr 11, 2016 4.630 4.680 4.600 4.630 3,595 -0.07(-1.49%)
Apr 08, 2016 4.501 4.700 4.350 4.700 9,516 +0.11(+2.40%)
Apr 07, 2016 4.560 4.680 4.500 4.590 4,761 +0.09(+2.00%)
Apr 06, 2016 4.760 4.810 4.320 4.500 32,386 -0.25(-5.26%)
Apr 05, 2016 4.330 4.799 4.110 4.750 56,080 +0.64(+15.57%)
Apr 04, 2016 4.212 4.309 4.110 4.110 16,105 -0.09(-2.14%)
Apr 01, 2016 4.200 4.580 4.200 4.200 22,381 -0.06(-1.34%)
Mar 31, 2016 4.260 4.260 4.180 4.257 3,152 +0.10(+2.33%)
Mar 30, 2016 4.366 4.550 4.100 4.160 19,831 +0.06(+1.46%)
Mar 29, 2016 4.400 4.480 4.020 4.100 20,416 -0.35(-7.87%)
Mar 28, 2016 4.720 4.797 4.300 4.450 8,801 -0.11(-2.41%)
Mar 24, 2016 4.680 4.560 4.560 4.560 20,000 -0.10(-2.15%)
Mar 23, 2016 4.460 4.720 4.440 4.660 25,277 +0.04(+0.87%)
Mar 22, 2016 4.560 4.633 4.400 4.620 10,443 -0.11(-2.33%)
Mar 21, 2016 4.510 4.860 4.420 4.730 14,990 +0.12(+2.60%)
Mar 18, 2016 4.540 4.844 4.380 4.610 23,188 -0.06(-1.28%)
Mar 17, 2016 4.550 4.726 4.350 4.670 41,458 +0.07(+1.52%)
Mar 16, 2016 4.350 4.600 4.350 4.600 45,600 +0.25(+5.75%)
Mar 15, 2016 4.500 4.550 4.350 4.350 12,639 -0.26(-5.64%)
Mar 14, 2016 4.820 5.090 4.560 4.610 62,778 -0.04(-0.86%)
Mar 11, 2016 4.880 5.034 4.530 4.650 48,016 +0.00(+0.00%)
Mar 10, 2016 5.280 5.340 4.550 4.650 83,741 -0.59(-11.26%)
Mar 09, 2016 5.330 5.500 5.240 5.240 30,721 -0.16(-2.96%)
Mar 08, 2016 5.500 5.500 5.240 5.400 26,374 -0.11(-2.00%)
Mar 07, 2016 5.710 6.110 5.510 5.510 20,650 -0.20(-3.50%)
Mar 04, 2016 5.850 6.120 5.710 5.710 46,055 -0.21(-3.55%)
Mar 03, 2016 6.090 6.090 5.700 5.920 56,531 +0.00(+0.00%)
Mar 02, 2016 6.060 6.070 5.730 5.920 21,003 +0.00(+0.00%)
Mar 01, 2016 5.740 6.450 5.485 5.920 108,785 +0.31(+5.53%)
Feb 29, 2016 5.480 5.693 5.310 5.610 18,214 +0.07(+1.26%)
Feb 26, 2016 6.190 6.250 5.540 5.540 56,139 -0.51(-8.43%)
Feb 25, 2016 6.740 6.781 6.050 6.050 30,648 -0.26(-4.12%)
Feb 24, 2016 6.640 6.640 6.060 6.310 127,048 +0.08(+1.28%)
Feb 23, 2016 7.270 7.270 6.230 6.230 172,076 -0.47(-7.01%)
Feb 22, 2016 6.940 7.425 6.520 6.700 232,145 -0.12(-1.76%)
Feb 19, 2016 6.420 6.965 6.230 6.820 153,991 +0.14(+2.10%)
Feb 18, 2016 6.800 7.008 6.530 6.680 25,513 -0.22(-3.19%)
Feb 17, 2016 7.010 7.010 6.760 6.900 5,396 +0.32(+4.86%)
Feb 16, 2016 7.200 7.200 6.580 6.580 47,063 -0.24(-3.52%)
Feb 12, 2016 6.930 6.820 6.820 6.820 8,500 -0.25(-3.54%)
Feb 11, 2016 6.870 6.900 6.800 7.070 10,577 +0.19(+2.69%)
Feb 10, 2016 6.420 7.280 6.160 6.885 60,277 +0.54(+8.43%)
Feb 09, 2016 6.170 6.880 6.050 6.350 112,464 +0.04(+0.63%)
Feb 08, 2016 6.560 6.940 6.040 6.310 79,365 -0.39(-5.82%)
Feb 05, 2016 7.560 7.920 6.400 6.700 149,595 -0.87(-11.49%)
Feb 04, 2016 5.820 7.650 5.700 7.570 170,366 +1.65(+27.87%)
Feb 03, 2016 6.500 6.570 5.730 5.920 129,573 -0.36(-5.73%)
Feb 02, 2016 6.850 6.979 6.202 6.280 19,409 -0.29(-4.41%)
Feb 01, 2016 6.620 7.150 6.080 6.570 39,728 -0.16(-2.38%)
Jan 29, 2016 6.660 7.330 6.600 6.730 104,085 +0.32(+4.99%)
Jan 28, 2016 6.080 6.580 5.880 6.410 150,291 +0.11(+1.75%)
Jan 27, 2016 6.960 7.440 6.270 6.300 88,319 -0.82(-11.52%)
Jan 26, 2016 6.960 7.380 6.960 7.120 45,225 -0.12(-1.66%)
Jan 25, 2016 7.670 8.360 7.060 7.240 209,194 -0.48(-6.22%)
Jan 22, 2016 8.010 8.080 7.610 7.720 133,953 -0.03(-0.39%)
Jan 21, 2016 7.480 8.170 7.164 7.750 201,353 +0.15(+1.97%)
Jan 20, 2016 7.860 8.360 7.100 7.600 345,633 -0.12(-1.55%)
Jan 19, 2016 8.300 8.480 7.700 7.720 185,152 +0.06(+0.78%)
Jan 15, 2016 7.500 7.660 7.660 7.660 371,900 +0.06(+0.79%)
Jan 14, 2016 8.010 8.310 7.170 7.600 563,247 -0.75(-8.98%)
Jan 13, 2016 8.000 10.35 7.630 8.350 1,746,096 +0.86(+11.48%)
Jan 12, 2016 7.190 7.590 6.600 7.490 643,558 +0.15(+2.04%)
Jan 11, 2016 6.940 10.35 6.920 7.340 8,384,217 +3.33(+83.04%)
Jan 08, 2016 4.640 4.640 3.900 4.010 20,500 -0.47(-10.49%)
Jan 07, 2016 5.000 5.320 4.452 4.480 97,579 -0.52(-10.40%)
Jan 06, 2016 4.800 5.310 4.800 5.000 60,146 +0.06(+1.21%)
Jan 05, 2016 5.350 5.660 4.800 4.940 77,291 -0.50(-9.19%)
Jan 04, 2016 5.240 5.490 4.900 5.440 28,949 +0.00(+0.00%)
Dec 31, 2015 5.610 5.440 5.440 5.440 31,000 -0.07(-1.27%)
Dec 30, 2015 5.720 5.800 5.360 5.510 42,975 -0.22(-3.84%)
Dec 29, 2015 5.870 5.870 5.410 5.730 27,023 -0.03(-0.52%)
Dec 28, 2015 5.750 5.860 5.529 5.760 14,664 -0.03(-0.52%)
Dec 24, 2015 5.830 5.790 5.790 5.790 5,500 -0.14(-2.36%)
Dec 23, 2015 5.870 6.200 5.770 5.930 29,403 +0.13(+2.24%)
Dec 22, 2015 6.470 6.470 5.800 5.800 35,149 -0.57(-8.95%)
Dec 21, 2015 6.600 6.600 6.310 6.370 19,849 -0.17(-2.60%)
Dec 18, 2015 6.300 6.890 6.242 6.540 50,562 +0.04(+0.62%)
Dec 17, 2015 7.020 7.130 6.500 6.500 59,120 -0.64(-8.96%)
Dec 16, 2015 8.000 8.000 7.110 7.140 50,957 +0.05(+0.71%)
Dec 15, 2015 8.240 8.240 7.090 7.090 136,662 -0.78(-9.91%)
Dec 14, 2015 8.750 8.750 7.246 7.870 169,092 -1.32(-14.36%)
Dec 11, 2015 9.080 9.250 8.620 9.190 92,319 -0.02(-0.22%)
Dec 10, 2015 8.900 9.400 8.900 9.210 90,789 +0.05(+0.55%)
Dec 09, 2015 9.570 10.60 8.600 9.160 587,297 -0.38(-3.98%)
Dec 08, 2015 8.800 10.56 7.680 9.540 552,949 +0.30(+3.25%)
Dec 07, 2015 8.330 11.26 7.100 9.240 1,162,277 +0.76(+8.96%)
Dec 04, 2015 7.880 9.750 7.730 8.480 1,337,073 +1.00(+13.37%)
Dec 03, 2015 10.80 11.48 6.670 7.480 931,006 -4.39(-36.98%)
Dec 02, 2015 16.00 16.78 10.84 11.87 2,204,800 -7.33(-38.18%)
Dec 01, 2015 2.730 20.85 2.620 19.20 5,119,500 +16.73(+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.