Acorn International, Inc. Historical Stock Prices

ATV 
$0.9999
*  
0.0999
11.1%
Get ATV Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading ATV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ATV Pre-Market
 
 
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 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.04  1.09  0.97  0.9999 37,278
03/30/2015 0.9993 1.09 0.97 0.9999 37,278
03/27/2015 1 1.0001 0.87 0.9 15,198
03/26/2015 0.99 1.045 0.99 1.01 6,826
03/25/2015 0.95 1 0.9499 1 23,908
03/24/2015 0.8704 0.9404 0.87 0.92 3,521
03/23/2015 0.86 0.98 0.86 0.95 8,131
03/20/2015 0.85 0.92 0.83 0.86 14,056
03/19/2015 0.98 0.98 0.83 0.9099 17,947
03/18/2015 0.535 0.969 0.535 0.92 106,996
03/17/2015 0.6199 0.6799 0.534 0.5341 7,201
03/16/2015 0.7362 0.7362 0.5403 0.62 8,346
03/13/2015 0.6793 0.8516 0.65 0.682 15,159
03/12/2015 0.72 0.73 0.61 0.69 13,641
03/11/2015 0.81 0.81 0.68 0.71 23,839
03/10/2015 0.6821 0.8113 0.6821 0.7413 24,635
03/09/2015 0.9201 0.9401 0.791 0.81 46,679
03/06/2015 1.01 1.01 0.9 0.97 7,862
03/05/2015 0.98 1.01 0.92 0.95 9,298
03/04/2015 0.9401 0.9401 0.91 0.91 8,989
03/03/2015 1.03 1.03 0.949 0.95 4,400
03/02/2015 1.1 1.1 0.92 1.04 16,382
02/27/2015 1 1.06 1 1.03 5,274
02/26/2015 0.95 1.0599 0.95 1 8,554
02/25/2015 0.9499 0.9561 0.94 0.95 9,112
02/24/2015 0.97 1.03 0.92 0.94 15,743
02/23/2015 1.02 1.1 0.962 1.02 19,091
02/20/2015 1.031 1.036 0.92 1 16,720
02/19/2015 1.05 1.05 1 1.03 3,993
02/18/2015 1.1 1.1599 1.05 1.05 12,808
02/17/2015 1.18 1.18 1.1 1.1 6,886
02/13/2015 1.25 1.2601 1.15 1.17 18,949
02/12/2015 1.238 1.2599 1.22 1.25 16,431
02/11/2015 1.24 1.3 1.2 1.22 14,460
02/10/2015 1.27 1.27 1.15 1.19 15,780
02/09/2015 1.34 1.34 1.12 1.1899 41,340
02/06/2015 1.06 2.05 1.06 1.34 431,156
02/05/2015 0.991 1.15 0.95 1.09 12,535
02/04/2015 0.92 0.99 0.85 0.93 9,385
02/03/2015 0.85 0.96 0.85 0.96 8,725
02/02/2015 0.89 0.97 0.89 0.922 7,975
01/30/2015 1.05 1.05 0.905 0.93 10,506
01/29/2015 1.15 1.15 1.1 1.1 4,718
01/28/2015 1.26 1.26 1.1501 1.16 6,142
01/27/2015 1.26 1.26 1.26 1.26 00
01/26/2015 1.286 1.315 1.25 1.26 3,049
01/23/2015 1.33 1.39 1.25 1.3 6,038
01/22/2015 1.39 1.39 1.39 1.39 00
01/21/2015 1.31 1.39 1.31 1.39 419
01/20/2015 1.36 1.39 1.2301 1.39 5,235
01/16/2015 1.345 1.37 1.33 1.34 1,450
01/15/2015 1.38 1.41 1.35 1.41 3,400
01/14/2015 1.386 1.45 1.33 1.45 2,617
01/13/2015 1.42 1.5 1.42 1.42 4,577
01/12/2015 1.55 1.55 1.42 1.42 3,700
01/09/2015 1.63 1.6799 1.43 1.46 7,957
01/08/2015 1.5399 1.5399 1.42 1.49 3,100
01/07/2015 1.52 1.57 1.52 1.52 3,282
01/06/2015 1.59 1.59 1.59 1.59 00
01/05/2015 1.58 1.71 1.54 1.59 16,825
01/02/2015 1.6801 1.6905 1.53 1.55 5,200
12/31/2014 1.65 1.73 1.52 1.68 35,782
12/30/2014 1.82 1.82 1.6201 1.74 12,670
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?