Acorn International, Inc. Historical Stock Prices

ATV 
$1.65
*  
0.05
3.12%
Get ATV Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ATV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ATV After Hours
 
 
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

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

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  1.65  1.56  1.65 4,153
12/18/2014 1.6 1.6 1.6 1.6 942
12/17/2014 1.67 1.6899 1.58 1.58 1,557
12/16/2014 1.56 1.71 1.56 1.63 14,005
12/15/2014 1.59 1.6199 1.5496 1.5716 9,713
12/12/2014 1.6725 1.68 1.5299 1.53 11,166
12/11/2014 1.77 1.77 1.72 1.7201 2,700
12/10/2014 1.91 1.91 1.75 1.774 8,049
12/09/2014 2.06 2.06 1.92 1.94 9,758
12/08/2014 2.3 2.3 2.1 2.11 12,756
12/05/2014 2.38 2.4 2.23 2.29 10,147
12/04/2014 2.44 2.45 2.36 2.45 8,200
12/03/2014 2.41 2.4731 2.4 2.43 8,531
12/02/2014 2.35 2.477 2.35 2.46 12,210
12/01/2014 2.38 2.5599 2.38 2.4399 8,277
11/28/2014 2.3001 2.3001 2.3001 2.3001 4,115
11/26/2014 2.35 2.35 2.35 2.35 00
11/25/2014 2.35 2.382 2.26 2.35 7,931
11/24/2014 2.26 2.35 2.26 2.26 13,002
11/21/2014 2.28 2.35 2.26 2.34 2,590
11/20/2014 2.32 2.32 2.31 2.32 1,003
11/19/2014 2.26 2.35 2.2301 2.32 7,827
11/18/2014 2.39 2.39 2.25 2.34 9,887
11/17/2014 2.26 2.35 2.18 2.32 9,898
11/14/2014 2.329 2.329 2.2601 2.3086 510
11/13/2014 2.25 2.34 2.25 2.33 4,798
11/12/2014 2.35 2.41 2.24 2.35 19,416
11/11/2014 2.35 2.4 2.23 2.35 11,695
11/10/2014 2.3 2.39 2.3 2.3501 1,425
11/07/2014 2.35 2.3601 2.35 2.3501 8,169
11/06/2014 2.2654 2.45 2.2654 2.44 8,939
11/05/2014 2.24 2.266 2.2367 2.266 1,061
11/04/2014 2.18 2.2701 2.18 2.23 13,901
11/03/2014 2.27 2.27 2.18 2.18 5,000
10/31/2014 2.26 2.35 2.26 2.27 7,162
10/30/2014 2.305 2.33 2.26 2.29 4,501
10/29/2014 2.18 2.3 2.18 2.3 13,656
10/28/2014 2.15 2.21 2.15 2.18 6,028
10/27/2014 2.243 2.45 2.2201 2.2201 8,044
10/24/2014 2.317 2.43 2.3 2.3 2,841
10/23/2014 2.37 2.37 2.34 2.34 375
10/22/2014 2.447 2.48 2.3 2.3 12,321
10/21/2014 2.5 2.5 2.35 2.47 18,187
10/20/2014 2.46 2.47 2.35 2.38 21,568
10/17/2014 2.48 2.4899 2.4001 2.47 15,952
10/16/2014 2.47 2.4899 2.327 2.327 957
10/15/2014 2.52 2.53 2.29 2.38 28,396
10/14/2014 2.49 2.58 2.49 2.53 9,728
10/13/2014 2.42 2.57 2.34 2.55 15,387
10/10/2014 2.34 2.5 2.34 2.44 23,838
10/09/2014 2.83 2.83 2.3801 2.43 52,405
10/08/2014 2.63 2.9286 2.62 2.81 50,675
10/07/2014 2.47 2.69 2.36 2.57 173,858
10/06/2014 2.43 2.44 2.35 2.41 16,886
10/03/2014 2.06 2.35 2.06 2.35 52,850
10/02/2014 2.07 2.16 2.05 2.12 16,968
10/01/2014 2.0609 2.18 2.0317 2.1 21,383
09/30/2014 2.15 2.17 2.07 2.1594 25,161
09/29/2014 2.13 2.18 2.11 2.148 29,810
09/26/2014 2.1 2.19 2.07 2.14 38,507
09/25/2014 2.07 2.09 2.05 2.09 24,579
09/24/2014 2.01 2.08 2.01 2.01 29,115
09/23/2014 2.0211 2.09 2 2.0696 17,618
09/22/2014 2.03 2.102 1.93 2.0125 42,505
09/19/2014 2.02 2.449 1.95 1.95 414,958
09/18/2014 2.15 2.15 2.08 2.08 7,746
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?