U.S. Markets open in 5 hrs.

Acorn International, Inc. (ATV)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.50+0.00 (+0.03%)
At close: 2:43PM EDT
People also watch
ACTSNPDGROCNTFAMCN
DateOpenHighLowCloseAdj Close*Volume
May 26, 201712.6212.6212.5012.5012.501,600
May 25, 201712.4912.6812.3212.5012.506,700
May 24, 201712.3312.3312.3212.3212.32600
May 23, 201711.9612.3111.9512.3112.315,900
May 22, 201711.8012.1011.6811.6811.685,600
May 19, 201711.6811.8311.5211.8111.81700
May 18, 201711.9811.9811.8511.8511.85400
May 17, 201712.5212.5212.0112.0712.074,700
May 16, 201712.0012.9812.0012.1712.1711,500
May 15, 201711.5112.0011.5111.9911.9912,700
May 12, 201711.6011.6011.3311.5411.544,400
May 11, 201711.4611.5711.3011.4011.402,900
May 10, 201710.9611.5010.9611.4411.447,200
May 09, 201710.4511.5310.4510.8410.846,300
May 08, 201710.5510.5910.3810.5910.593,800
May 05, 201710.5910.6010.5310.5310.531,000
May 04, 201710.6610.7010.5110.5910.592,300
May 03, 201710.4810.7110.4810.4910.491,100
May 02, 201710.5010.5010.2810.2910.292,900
May 01, 201710.5610.6710.3810.3810.381,300
Apr 28, 201710.2310.2810.0510.2010.201,500
Apr 27, 20179.8110.179.819.969.9610,300
Apr 26, 20179.659.749.499.749.741,000
Apr 25, 20179.229.669.229.669.664,400
Apr 24, 20179.209.428.959.239.236,900
Apr 21, 20179.419.419.199.199.19700
Apr 20, 20179.259.289.259.289.281,200
Apr 19, 20179.259.629.159.629.621,800
Apr 18, 20179.269.269.269.269.26-
Apr 17, 20179.389.389.169.269.26900
Apr 13, 20179.389.389.389.389.38300
Apr 12, 20179.529.529.389.389.38500
Apr 11, 20179.429.689.429.689.68500
Apr 10, 20179.759.759.469.469.461,500
Apr 07, 20179.0610.079.069.689.686,100
Apr 06, 20179.029.128.959.129.12500
Apr 05, 20179.019.028.879.029.02700
Apr 04, 20178.878.878.878.878.87200
Apr 03, 20179.039.048.878.878.871,700
Mar 31, 20179.009.008.908.908.90400
Mar 30, 20178.988.988.988.988.98200
Mar 29, 20179.069.069.069.069.06200
Mar 28, 20179.199.199.199.199.19200
Mar 27, 20179.059.219.009.219.211,700
Mar 24, 20179.179.869.159.259.255,000
Mar 23, 20178.998.998.998.998.99100
Mar 22, 20178.878.878.878.878.87100
Mar 21, 20178.909.008.908.908.90600
Mar 20, 20178.878.878.878.878.87900
Mar 17, 20179.159.208.879.049.046,400
Mar 16, 20179.589.589.199.199.198,000
Mar 15, 20179.609.609.609.609.60400
Mar 14, 201710.3010.309.9410.0010.003,300
Mar 13, 20179.309.759.049.759.755,800
Mar 10, 20178.969.048.959.049.041,100
Mar 09, 20179.239.238.829.049.042,800
Mar 08, 20179.009.359.009.139.135,200
Mar 07, 20178.889.008.688.898.893,300
Mar 06, 20178.848.848.708.798.793,400
Mar 03, 20178.458.808.458.648.642,700
Mar 02, 20178.448.758.288.508.504,600
Mar 01, 20177.838.217.838.138.134,200
Feb 28, 20178.668.668.018.088.088,700
Feb 27, 20178.978.978.698.778.776,500
Feb 24, 20179.069.228.848.978.971,700
Feb 23, 20178.988.988.868.868.86400
Feb 22, 20178.908.908.908.908.90-
Feb 21, 20179.009.028.908.908.903,100
Feb 17, 20178.979.098.588.928.926,800
Feb 16, 20178.509.028.239.029.0229,500
Feb 15, 20179.399.398.998.998.993,700
Feb 14, 201710.0010.009.619.679.673,200
Feb 13, 20179.9910.009.799.909.909,100
Feb 10, 201710.6410.649.659.989.9816,700
Feb 09, 201711.6411.8010.5910.6510.6513,000
Feb 08, 20178.6412.358.6411.7111.7126,500
Feb 07, 20178.439.238.409.009.007,100
Feb 06, 20178.508.568.428.508.504,000
Feb 03, 20178.528.858.438.508.508,700
Feb 02, 20178.508.938.328.768.768,200
Feb 01, 20178.678.968.508.708.707,600
Jan 31, 20179.079.188.798.798.792,000
Jan 30, 20178.899.338.899.219.212,300
Jan 27, 20178.938.938.938.938.93100
Jan 26, 20178.869.188.869.079.073,300
Jan 25, 20179.019.058.809.059.054,600
Jan 24, 20179.009.348.699.029.024,600
Jan 23, 20178.999.618.999.039.036,500
Jan 20, 20179.439.438.538.708.709,200
Jan 19, 20179.659.659.409.459.456,300
Jan 18, 20179.239.269.239.269.261,300
Jan 17, 20179.119.259.119.239.231,200
Jan 13, 20179.119.259.009.009.009,500
Jan 12, 20178.528.868.528.868.862,600
Jan 11, 20178.608.608.598.608.60900
Jan 10, 20178.588.608.568.608.602,300
Jan 09, 20178.268.508.248.318.316,100
Jan 06, 20178.258.328.148.328.321,300
Jan 05, 20178.428.428.268.308.302,000
Jan 04, 20177.828.407.828.018.015,200
*Close price adjusted for dividends and splits.
Loading more data...