ATV - Acorn International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201716.6217.0816.5517.0317.032,131
Dec 14, 201716.6717.4116.5216.5216.522,300
Dec 13, 201715.5916.0715.5715.9915.993,200
Dec 12, 201716.3816.3816.0016.0816.083,000
Dec 11, 201716.8016.8016.6116.6116.61700
Dec 08, 201716.7016.7016.7016.7016.70100
Dec 07, 201716.1016.1916.1016.1916.191,000
Dec 06, 201716.2516.2516.2516.2516.25-
Dec 05, 201716.2516.2516.2516.2516.25-
Dec 04, 201716.3516.8016.2516.2516.253,000
Dec 01, 201716.4116.4116.4116.4116.41-
Nov 30, 201717.2817.2816.4116.4116.411,100
Nov 29, 201717.3817.3817.2017.2017.20700
Nov 28, 201717.9017.9016.1216.4716.475,700
Nov 27, 201717.9817.9816.0816.8916.8918,400
Nov 24, 201718.2818.8218.2518.2818.282,000
Nov 22, 201719.5119.5117.8918.7118.717,800
Nov 21, 201718.5018.5918.3818.3818.384,400
Nov 20, 201718.7518.7817.0917.7517.756,500
Nov 17, 201718.9018.9218.7518.7518.752,700
Nov 16, 201717.7518.9817.3918.9018.907,700
Nov 15, 201718.0019.0917.3617.9017.905,800
Nov 14, 201717.1517.1516.9716.9716.972,100
Nov 13, 201716.7317.3716.7317.2017.202,400
Nov 10, 201716.0117.8015.2516.3516.3510,600
Nov 09, 201714.9316.0314.5016.0316.039,100
Nov 08, 201714.2915.0014.0414.8014.804,800
Nov 07, 201713.9914.8113.9814.1614.164,700
Nov 06, 201713.8013.9713.8013.9713.97500
Nov 03, 201714.2814.2814.2814.2814.28500
Nov 02, 201714.5214.5214.5214.5214.52-
Nov 01, 201714.7514.7514.5214.5214.52300
Oct 31, 201714.3514.3514.3514.3514.35300
Oct 30, 201714.0614.0614.0614.0614.06-
Oct 27, 201714.0514.0614.0514.0614.06400
Oct 26, 201713.9513.9513.9513.9513.95-
Oct 25, 201713.9713.9713.8013.9513.95900
Oct 24, 201713.9413.9613.8013.9613.962,800
Oct 23, 201713.9914.1613.9614.0514.051,200
Oct 20, 201713.9814.1413.9814.1414.14300
Oct 19, 201714.5214.5213.9013.9013.90500
Oct 18, 201714.2314.3314.2014.3314.33400
Oct 17, 201714.1314.6313.8714.3314.338,000
Oct 16, 201714.0214.0214.0214.0214.02-
Oct 13, 201714.0214.0214.0214.0214.02100
Oct 12, 201714.1014.2914.1014.1014.10800
Oct 11, 201714.2014.4014.1014.1014.101,300
Oct 10, 201714.1714.1714.1714.1714.17800
Oct 09, 201714.2014.7414.2014.3314.331,400
Oct 06, 201714.3714.4114.0214.0214.021,900
Oct 05, 201714.5514.6114.5514.6114.61700
Oct 04, 201714.7014.7014.4514.4514.45500
Oct 03, 201714.1714.7214.0214.6314.6311,600
Oct 02, 201714.9214.9213.2113.5813.582,000
Sep 29, 201714.7015.0214.6714.6714.67900
Sep 28, 201715.3615.3613.3114.2014.2011,600
Sep 27, 201715.0715.6415.0715.6415.64600
Sep 26, 201715.3716.2014.6215.0015.007,400
Sep 25, 201715.7815.9815.0015.3215.325,700
Sep 22, 201716.7717.3016.0316.1716.174,900
Sep 21, 201716.8018.2416.3016.8016.8010,200
Sep 20, 201716.0116.8015.1916.8016.809,900
Sep 19, 201716.5516.5515.3616.4516.4514,300
Sep 18, 201715.4716.9615.4716.4216.4215,900
Sep 15, 201715.0015.6115.0015.6115.6111,500
Sep 14, 201715.0015.1815.0015.1815.18300
Sep 13, 201715.2815.4915.0415.0415.043,600
Sep 12, 201715.3615.6214.8015.0015.008,500
Sep 11, 201715.2516.4714.8715.8015.8032,100
Sep 08, 201714.9715.2514.9015.2515.256,400
Sep 07, 201714.5115.1314.2714.9914.999,400
Sep 06, 201714.7814.7814.6014.6014.601,100
Sep 05, 201714.3914.8014.2614.6114.613,700
Sep 01, 201715.0715.1815.0715.0715.073,800
Aug 31, 201714.7515.1013.5215.0715.0721,000
Aug 30, 201715.3715.6014.4214.7514.753,100
Aug 29, 201715.2415.8015.2415.3515.354,100
Aug 28, 201715.4015.6915.1715.6915.696,300
Aug 25, 201714.9615.3514.6015.3515.354,600
Aug 24, 201714.3514.5614.3514.5614.561,000
Aug 23, 201714.7515.5014.5714.5714.578,300
Aug 22, 201714.6415.0014.4615.0015.006,200
Aug 21, 201713.5014.7913.5014.6014.6012,100
Aug 18, 201713.3713.8013.2513.5013.507,700
Aug 17, 201714.1015.5412.8212.8212.8217,000
Aug 16, 201713.6714.3013.4914.1614.1610,600
Aug 15, 201713.9813.9812.9413.5013.502,600
Aug 14, 201712.7513.7612.7513.2513.257,400
Aug 11, 201712.5112.8012.5112.6012.607,600
Aug 10, 201712.6612.8112.1912.5012.501,800
Aug 09, 201711.8512.6811.8512.6812.681,200
Aug 08, 201712.4412.6511.8512.2212.227,600
Aug 07, 20179.8813.469.7012.4412.4458,300
Aug 04, 20179.659.939.339.499.492,000
Aug 03, 20179.509.769.509.769.761,900
Aug 02, 20179.919.939.579.619.6110,200
Aug 01, 20179.559.789.429.789.788,000
Jul 31, 20179.579.889.359.369.366,400
Jul 28, 20179.6110.009.509.549.5412,100
Jul 27, 20179.449.869.449.809.804,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...