Acorn International (NY: ATV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	18.27	18.27	18.09	18.17	2,100	+0.08(+0.45%)
Jan 30, 2020	17.85	18.09	17.85	18.09	927	+0.07(+0.38%)
Jan 29, 2020	18.03	18.12	18.02	18.02	2,016	-0.18(-1.01%)
Jan 28, 2020	18.25	18.26	18.03	18.20	1,058	-0.05(-0.27%)
Jan 27, 2020	18.40	18.40	18.07	18.25	1,239	-0.35(-1.88%)
Jan 24, 2020	18.81	18.81	18.60	18.60	1,000	-0.21(-1.11%)
Jan 23, 2020	18.90	18.90	18.81	18.81	750	+0.16(+0.87%)
Jan 22, 2020	18.08	19.31	18.08	18.65	19,821	+0.57(+3.15%)
Jan 21, 2020	18.64	18.64	18.08	18.08	1,672	-0.16(-0.88%)
Jan 17, 2020	18.11	18.24	18.11	18.24	600	+0.02(+0.11%)
Jan 16, 2020	18.60	18.60	18.07	18.22	879	-0.28(-1.51%)
Jan 15, 2020	18.50	18.50	18.50	18.50	275	+0.11(+0.59%)
Jan 14, 2020	18.24	18.48	18.24	18.39	2,759	-0.02(-0.11%)
Jan 13, 2020	18.40	18.41	18.24	18.41	2,023	-0.30(-1.63%)
Jan 10, 2020	18.76	18.76	18.72	18.72	900	+0.33(+1.77%)
Jan 09, 2020	18.60	18.60	18.39	18.39	320	+0.03(+0.17%)
Jan 08, 2020	18.25	18.36	18.24	18.36	1,136	-0.09(-0.49%)
Jan 07, 2020	18.50	18.50	18.02	18.45	3,139	+0.03(+0.16%)
Jan 06, 2020	18.53	18.53	18.35	18.42	755	+0.00(+0.01%)
Jan 03, 2020	18.52	18.52	18.42	18.42	1,700	-0.12(-0.67%)
Jan 02, 2020	18.30	18.54	18.30	18.54	1,907	+0.21(+1.14%)
Dec 31, 2019	18.33	18.39	17.91	18.34	1,400	-0.20(-1.05%)
Dec 30, 2019	18.38	18.53	18.23	18.53	5,038	+0.64(+3.61%)
Dec 27, 2019	18.00	18.18	17.25	17.89	10,800	-0.13(-0.75%)
Dec 26, 2019	18.76	19.47	17.25	18.02	14,251	-0.32(-1.74%)
Dec 24, 2019	18.16	19.25	18.14	18.34	13,900	+0.35(+1.93%)
Dec 23, 2019	17.82	18.04	17.64	17.99	2,327	+0.44(+2.48%)
Dec 20, 2019	17.56	17.56	17.56	17.56	200	-0.21(-1.20%)
Dec 19, 2019	17.77	17.77	17.77	17.77	142	+0.00(+0.00%)
Dec 18, 2019	17.77	17.77	17.77	17.77	468	+0.32(+1.83%)
Dec 17, 2019	17.38	17.86	17.38	17.45	1,218	-0.48(-2.69%)
Dec 16, 2019	18.40	18.40	17.65	17.93	2,828	-0.10(-0.54%)
Dec 13, 2019	18.36	18.36	17.80	18.03	6,500	+0.01(+0.06%)
Dec 12, 2019	18.42	18.42	17.83	18.02	2,009	-0.23(-1.26%)
Dec 11, 2019	18.26	18.28	17.84	18.25	7,134	-0.28(-1.52%)
Dec 10, 2019	18.65	19.56	18.00	18.53	22,820	+0.66(+3.70%)
Dec 09, 2019	17.96	18.06	17.85	17.87	1,337	+0.07(+0.40%)
Dec 06, 2019	17.95	18.05	17.77	17.80	1,600	-0.15(-0.86%)
Dec 05, 2019	18.29	18.29	17.92	17.95	1,446	-0.19(-1.04%)
Dec 04, 2019	17.49	18.14	17.49	18.14	8,372	+0.46(+2.58%)
Dec 03, 2019	17.55	17.77	17.13	17.68	11,004	-0.28(-1.54%)
Dec 02, 2019	18.10	18.10	17.96	17.96	857	+0.29(+1.64%)
Nov 29, 2019	17.67	17.67	17.67	17.67	100	+0.12(+0.68%)
Nov 27, 2019	17.67	18.10	17.55	17.55	2,700	+0.50(+2.91%)
Nov 26, 2019	17.91	17.91	17.04	17.05	3,542	-0.44(-2.49%)
Nov 25, 2019	17.67	17.73	17.29	17.49	880	-0.36(-2.02%)
Nov 22, 2019	17.68	18.15	17.27	17.85	7,100	+0.67(+3.89%)
Nov 21, 2019	17.46	17.46	17.00	17.18	1,233	+0.01(+0.08%)
Nov 20, 2019	17.55	17.55	17.00	17.17	4,456	-0.63(-3.56%)
Nov 19, 2019	17.61	17.80	17.53	17.80	3,226	+0.25(+1.40%)
Nov 18, 2019	17.77	17.89	17.31	17.55	2,118	+0.28(+1.64%)
Nov 15, 2019	17.50	17.73	17.25	17.27	3,500	-0.32(-1.82%)
Nov 14, 2019	17.84	17.84	17.36	17.59	2,573	-0.25(-1.40%)
Nov 13, 2019	17.85	17.85	17.00	17.84	592	+0.29(+1.62%)
Nov 12, 2019	17.24	17.55	17.24	17.55	755	-0.34(-1.93%)
Nov 11, 2019	18.00	18.00	17.89	17.90	2,440	+0.40(+2.29%)
Nov 08, 2019	17.96	17.96	17.50	17.50	200	-0.11(-0.62%)
Nov 07, 2019	17.25	17.68	17.20	17.61	3,825	+0.16(+0.92%)
Nov 06, 2019	18.00	18.08	16.93	17.45	2,732	-0.21(-1.19%)
Nov 05, 2019	18.67	19.16	17.58	17.66	16,022	-0.36(-1.98%)
Nov 04, 2019	19.09	19.09	18.02	18.02	1,017	+0.42(+2.36%)