U.S. Markets close in 1 hr 13 mins

Acorn International, Inc. (ATV)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
14.57-0.43 (-2.87%)
As of 1:39PM EDT. Market open.
People also watch
ACTSCNTFAMCNNCTYNPD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201714.7515.5014.5714.5714.576,697
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
Jul 26, 20179.749.789.509.509.505,100
Jul 25, 201710.0210.659.509.759.756,400
Jul 24, 20179.989.989.759.869.86800
Jul 21, 20179.809.969.509.959.954,200
Jul 20, 20179.8510.109.849.849.844,300
Jul 19, 20179.9010.129.8010.0210.022,400
Jul 18, 201710.0910.219.7710.0010.005,800
Jul 17, 201710.4910.6310.1710.2710.277,100
Jul 14, 20179.9610.519.8910.3610.363,500
Jul 13, 20179.839.989.719.849.847,200
Jul 12, 201710.0010.009.479.709.7010,100
Jul 11, 20179.849.969.849.969.96400
Jul 10, 20179.959.989.659.659.653,600
Jul 07, 20179.8210.099.829.989.981,100
Jul 06, 20179.509.819.489.809.803,500
Jul 05, 201710.0010.009.799.899.893,100
Jul 03, 201710.3010.3510.0110.0310.032,600
Jun 30, 201710.5010.6410.1610.5410.545,600
Jun 29, 201710.5010.8510.5010.5810.5813,400
Jun 28, 201711.5011.5010.4110.4210.4215,900
Jun 27, 201712.4012.4011.5211.5411.543,400
Jun 26, 201712.8512.8512.4612.4612.46600
Jun 23, 201712.8712.9212.8712.9212.92200
Jun 22, 201712.9413.0512.9413.0513.05500
Jun 21, 201713.3013.3013.3013.3013.30-
Jun 20, 201713.0313.3012.6513.3013.302,800
Jun 19, 201713.2913.2912.8713.2513.255,200
Jun 16, 201713.5014.6012.4313.5613.569,200
Jun 15, 201713.7513.7513.5613.5613.56700
Jun 14, 201713.9814.0213.5713.5713.576,400
Jun 13, 201713.9713.9713.8613.8613.86800
Jun 12, 201713.8413.9113.8013.9113.912,000
Jun 09, 201713.0913.3913.0913.3913.392,100
Jun 08, 201713.3513.3512.9412.9412.946,400
Jun 07, 201713.7013.7013.2013.3513.355,100
Jun 06, 201713.4813.7513.4713.7513.756,700
Jun 05, 201713.2013.5013.0013.4813.487,100
Jun 02, 201713.2113.2113.0713.0813.085,400
Jun 01, 201713.2013.2012.9113.0013.00800
May 31, 201713.1913.1912.8512.8512.853,500
May 30, 201712.5313.1612.5312.9912.996,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...