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 (%)
Apr 30, 2018 13.05 13.54 12.18 12.30 10,536 -0.31(-2.43%)
Apr 27, 2018 10.69 12.87 10.61 12.60 32,587 +1.69(+15.46%)
Apr 26, 2018 10.68 10.91 10.68 10.91 3,112 +0.14(+1.31%)
Apr 25, 2018 11.12 11.12 10.74 10.77 2,512 -0.39(-3.52%)
Apr 24, 2018 11.45 11.45 11.17 11.17 1,106 +0.12(+1.08%)
Apr 23, 2018 11.45 11.45 10.77 11.05 6,860 -0.13(-1.15%)
Apr 20, 2018 10.83 11.63 10.83 11.18 7,499 +0.37(+3.38%)
Apr 19, 2018 10.64 10.81 10.45 10.81 4,353 +0.25(+2.39%)
Apr 18, 2018 10.03 10.56 10.03 10.56 2,236 -0.28(-2.59%)
Apr 17, 2018 11.88 12.20 10.83 10.84 9,675 -0.12(-1.08%)
Apr 16, 2018 11.02 11.74 10.76 10.96 5,995 -0.13(-1.17%)
Apr 13, 2018 10.93 12.31 10.93 11.09 12,668 -0.08(-0.72%)
Apr 12, 2018 10.06 12.26 9.979 11.17 9,907 +1.24(+12.49%)
Apr 11, 2018 9.884 9.927 9.761 9.927 3,789 +0.53(+5.59%)
Apr 10, 2018 9.402 9.402 9.402 9.402 1,416 -0.13(-1.35%)
Apr 09, 2018 9.271 9.813 9.243 9.530 4,747 +0.25(+2.74%)
Apr 06, 2018 9.219 9.509 9.219 9.276 2,228 -0.15(-1.56%)
Apr 05, 2018 9.031 9.423 8.831 9.423 14,328 +0.09(+0.94%)
Apr 04, 2018 9.433 9.433 9.336 9.336 1,298 -0.30(-3.13%)
Apr 03, 2018 9.514 9.639 9.483 9.637 4,724 +0.19(+2.01%)
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.