Acorn International, Inc. Historical Stock Prices

ATV 
$2.04
*  
0.072
3.66%
Get ATV Alerts
*Delayed - data as of Jul. 29, 2014 11:45 ET  -  Find a broker to begin trading ATV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ATV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
11:45  2  2.054  2  2.04 816
07/28/2014 2 2.25 1.96 1.968 50,760
07/25/2014 2.04 2.07 1.92 2.04 11,006
07/24/2014 2.06 2.06 1.87 2.0101 58,939
07/23/2014 2 2.1 1.9501 2.08 19,008
07/22/2014 2.2 2.4 1.85 1.9499 112,360
07/21/2014 1.909 2.18 1.77 2.18 40,253
07/18/2014 1.88 1.98 1.88 1.913 12,160
07/17/2014 1.8699 1.87 1.82 1.8433 3,750
07/16/2014 1.78 1.93 1.77 1.92 24,872
07/15/2014 1.84 1.97 1.78 1.83 8,968
07/14/2014 2.14 2.14 1.88 1.88 16,435
07/11/2014 2.251 2.29 2.05 2.07 26,062
07/10/2014 2.15 2.48 2.15 2.25 135,978
07/09/2014 2.2 2.2 2.13 2.1999 7,345
07/08/2014 2.1 2.19 2.1 2.18 7,306
07/07/2014 2.03 2.2 1.99 2.038 60,663
07/03/2014 1.93 2.12 1.88 1.92 28,740
07/02/2014 1.78 2.1 1.65 1.89 46,275
07/01/2014 1.79 1.8201 1.74 1.8 5,522
06/30/2014 1.7101 1.789 1.6999 1.789 14,160
06/27/2014 1.83 1.83 1.74 1.7901 5,011
06/26/2014 1.74 1.74 1.72 1.74 432
06/25/2014 1.75 1.84 1.75 1.76 6,334
06/24/2014 2.2 2.2 1.7701 1.88 19,050
06/23/2014 1.9 2 1.75 1.75 35,996
06/20/2014 1.9 2.2 1.73 1.77 138,675
06/19/2014 1.9099 1.9499 1.66 1.85 31,819
06/18/2014 1.75 1.98 1.71 1.79 53,525
06/17/2014 1.82 1.83 1.7726 1.7726 2,142
06/16/2014 1.73 1.8 1.73 1.79 487
06/13/2014 1.8 1.8 1.7 1.75 2,067
06/12/2014 1.83 1.92 1.8 1.83 6,060
06/11/2014 1.88 1.89 1.72 1.73 6,932
06/10/2014 1.9 1.9 1.7 1.86 28,874
06/09/2014 1.92 1.92 1.7801 1.83 1,323
06/06/2014 1.754 1.91 1.754 1.85 6,718
06/05/2014 1.6 1.9 1.6 1.8675 10,301
06/04/2014 1.61 1.65 1.61 1.64 2,000
06/03/2014 1.62 1.62 1.62 1.62 00
06/02/2014 1.62 1.62 1.62 1.62 00
05/30/2014 1.5965 1.62 1.5965 1.62 4,108
05/29/2014 1.539 1.61 1.539 1.6 2,130
05/28/2014 1.55 1.55 1.53 1.53 2,090
05/27/2014 1.79 1.79 1.57 1.6301 11,459
05/23/2014 1.711 1.83 1.53 1.8 7,926
05/22/2014 1.752 1.82 1.73 1.82 1,838
05/21/2014 1.7501 1.9255 1.7501 1.9255 1,100
05/20/2014 1.9 1.95 1.85 1.85 800
05/19/2014 1.98 1.98 1.82 1.86 4,853
05/16/2014 1.9 2.02 1.83 1.861 8,816
05/15/2014 2.12 2.12 1.92 1.95 2,761
05/14/2014 2.05 2.05 2.05 2.05 285
05/13/2014 2.14 2.15 2.08 2.09 11,309
05/12/2014 2.12 2.14 2.06 2.11 2,247
05/09/2014 2.04 2.17 1.87 2.05 58,003
05/08/2014 1.9801 2.0591 1.97 2.04 666
05/07/2014 1.99 1.99 1.92 1.93 14,171
05/06/2014 2 2.16 1.74 1.96 28,491
05/05/2014 1.831 2.08 1.7301 2 38,775
05/02/2014 1.99 2.23 1.892 1.96 23,836
05/01/2014 2.02 2.5 2.02 2.08 80,555
04/30/2014 1.71 2.0565 1.67 2.01 58,598
04/29/2014 1.46 1.87 1.44 1.75 127,777
04/28/2014 1.46 1.52 1.32 1.32 7,576
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?