Acorn International (ATV)

3.85 +0.05  +1.32%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Acorn International Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 3.79 3.85 3.79 3.85 3550
May 24, 2012 3.81 3.90 3.68 3.80 5539
May 23, 2012 3.78 3.81 3.68 3.80 4522
May 22, 2012 4.12 4.12 4.073 4.120 400.00
May 21, 2012 3.96 4.05 3.67 3.85 4139
May 18, 2012 3.98 3.98 3.98 3.98 0.00
May 17, 2012 4.00 4.34 3.98 3.98 1342
May 16, 2012 4.06 4.23 3.98 3.982 7692
May 15, 2012 4.100 4.10 4.02 4.02 2583
May 14, 2012 4.08 4.080 4.08 4.08 1156
May 11, 2012 4.10 4.14 4.10 4.10 4744
May 10, 2012 4.07 4.14 4.04 4.12 1300
May 9, 2012 4.20 4.200 3.88 4.04 20116
May 8, 2012 4.15 4.15 4.15 4.15 100.00
May 7, 2012 4.18 4.18 4.14 4.14 13869
May 4, 2012 4.18 4.188 4.18 4.18 2414
May 3, 2012 4.18 4.18 4.18 4.18 100.00
May 2, 2012 4.16 4.16 4.16 4.16 500.00
May 1, 2012 4.18 4.18 4.18 4.18 800.00
April 30, 2012 4.15 4.268 4.15 4.17 8409
April 27, 2012 4.15 4.25 4.15 4.25 400.00
April 26, 2012 4.15 4.15 4.15 4.15 5250
April 25, 2012 4.20 4.20 4.15 4.15 2090
April 24, 2012 4.15 4.21 4.15 4.21 500.00
April 23, 2012 4.20 4.20 4.15 4.15 4100
April 20, 2012 4.21 4.31 4.19 4.22 1820
April 19, 2012 4.28 4.33 4.16 4.16 5840
April 18, 2012 4.26 4.26 4.21 4.21 750.00
April 17, 2012 4.167 4.24 4.16 4.23 1200
April 16, 2012 4.20 4.31 4.15 4.31 6532
April 13, 2012 4.17 4.21 4.17 4.21 700.00
April 12, 2012 4.22 4.246 4.21 4.212 417.00
April 11, 2012 4.24 4.24 4.24 4.24 100.00
April 10, 2012 4.22 4.22 4.22 4.22 0.00
April 9, 2012 4.21 4.22 4.21 4.22 700.00
April 5, 2012 4.20 4.325 4.20 4.295 5725
April 4, 2012 4.29 4.29 4.22 4.22 1000
April 3, 2012 4.30 4.30 4.30 4.30 1900
April 2, 2012 4.250 4.54 4.250 4.44 2400
March 30, 2012 4.28 4.28 4.28 4.28 100.00
March 29, 2012 4.31 4.32 4.25 4.25 6564
March 28, 2012 4.29 4.54 4.21 4.529 7419
March 27, 2012 4.29 4.30 4.20 4.30 2450
March 26, 2012 4.30 4.30 4.21 4.30 300.00
March 23, 2012 4.32 4.39 4.22 4.39 2850
March 22, 2012 4.52 4.52 4.20 4.30 28695
March 21, 2012 4.49 4.54 4.45 4.45 5135
March 20, 2012 4.45 4.59 4.40 4.50 18018
March 19, 2012 4.43 4.43 4.43 4.43 500.00
March 16, 2012 4.35 4.40 4.33 4.35 12400
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ATV News

Alternatively $ATV is the hill I die on, but I won't really start to sweat until friday morning.
about 11 days ago by Smerdyakov
Layoffs Continue to Mount
Mar 07, 9:24AM
Acorn International falls 8.9%
Dec 09, 12:00PM theflyonthewall.com
Acorn International falls 12.3%
Dec 01, 10:00AM FlyOnTheWall
Acorn International falls 7.2%
Nov 30, 12:00PM FlyOnTheWall
Acorn International falls 9.1%
Sep 21, 10:00AM FlyOnTheWall
sold $atv 5.20 lost 20 cents
about 802 days ago by wsmco
added $atv 5.29
about 804 days ago by wsmco
china bubble shmina bubble: $atv plus 10% in 2 days $cast up nearly that in 3 days http://wsmco.com/show.aspx?1607_China_Bubble_Debate
about 809 days ago by wsmco
bought a little $atv 6.27
about 811 days ago by wsmco
Morning watch list: $CLNE $BEXP $HOLI $CVVT $ATV $YUII $CZZ $YUII $COGO $WATG $MMR $FTEK $CHU $HQS
about 818 days ago by grant_yang
Trading theme for tomorrow. strong China stocks: $YUII $COGO $ATV $FUQI $CAAS $MPEL $NED $CVVT $FTEK $WATG $HOLI
about 819 days ago by grant_yang

Recent Quotes

Symbol Price Chg Chg % Market Cap
ATV 3.85 +0.05 +1.32% 115.08M
ATSG 5.05 -0.04 -0.79% 323.30M
ATSC 3.21 +0.00 +0.00% 73.73M
ATRO 26.09 -0.54 -2.03% 322.47M
ATRM 0.64 +0.01 +1.59% 6.899M
ATRI 202.40 -0.95 -0.47% 408.85M
ATRC 8.99 +0.58 +6.90% 148.16M
ARTC 26.44 +0.93 +3.65% 729.48M
ART 3.02 +0.01 +0.33% 176.01M
ARSD 10.12 -0.18 -1.75% 240.25M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close