Acorn International (NY: ATV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	10.23	10.28	10.05	10.20	1,549	+0.24(+2.41%)
Apr 27, 2017	9.810	10.17	9.810	9.960	10,254	+0.22(+2.26%)
Apr 26, 2017	9.650	9.740	9.490	9.740	1,006	+0.08(+0.83%)
Apr 25, 2017	9.220	9.660	9.220	9.660	4,354	+0.43(+4.70%)
Apr 24, 2017	9.200	9.420	8.950	9.226	6,855	+0.04(+0.41%)
Apr 21, 2017	9.410	9.410	9.188	9.188	713	-0.10(-1.04%)
Apr 20, 2017	9.248	9.284	9.248	9.284	1,242	-0.33(-3.48%)
Apr 19, 2017	9.250	9.619	9.155	9.619	1,828	+0.36(+3.88%)
Apr 17, 2017				9.260	6	-0.12(-1.28%)
Apr 13, 2017	9.380	9.380	9.380	9.380	304	+0.00(+0.00%)
Apr 12, 2017	9.520	9.520	9.380	9.380	519	-0.30(-3.10%)
Apr 11, 2017	9.420	9.680	9.420	9.680	504	+0.22(+2.30%)
Apr 10, 2017	9.750	9.750	9.462	9.462	1,481	-0.22(-2.25%)
Apr 07, 2017	9.060	10.07	9.060	9.680	6,077	+0.56(+6.11%)
Apr 06, 2017	9.019	9.123	8.950	9.123	508	+0.10(+1.14%)
Apr 05, 2017	9.010	9.020	8.870	9.020	658	+0.15(+1.69%)
Apr 04, 2017	8.870	8.870	8.870	8.870	221	+0.00(+0.00%)
Apr 03, 2017	9.030	9.035	8.870	8.870	1,656	-0.03(-0.34%)
Mar 31, 2017	8.996	8.996	8.900	8.900	449	-0.08(-0.89%)
Mar 30, 2017	8.980	8.980	8.980	8.980	204	-0.08(-0.92%)
Mar 29, 2017	9.064	9.064	9.064	9.064	181	-0.13(-1.37%)
Mar 28, 2017	9.190	9.190	9.190	9.190	187	-0.02(-0.22%)
Mar 27, 2017	9.050	9.210	9.000	9.210	1,696	-0.04(-0.44%)
Mar 24, 2017	9.170	9.860	9.150	9.251	5,163	+0.26(+2.90%)
Mar 23, 2017	8.990	8.990	8.990	8.990	104	+0.12(+1.35%)
Mar 22, 2017	8.870	8.870	8.870	8.870	113	-0.03(-0.34%)
Mar 21, 2017	8.900	9.002	8.900	8.900	602	+0.03(+0.34%)
Mar 20, 2017	8.870	8.870	8.870	8.870	867	-0.17(-1.83%)
Mar 17, 2017	9.150	9.200	8.870	9.035	6,379	-0.16(-1.73%)
Mar 16, 2017	9.580	9.580	9.194	9.194	7,988	-0.41(-4.26%)
Mar 15, 2017	9.604	9.604	9.602	9.602	387	-0.40(-3.98%)
Mar 14, 2017	10.30	10.30	9.945	10.00	3,293	+0.25(+2.56%)
Mar 13, 2017	9.300	9.750	9.040	9.750	5,809	+0.71(+7.85%)
Mar 10, 2017	8.960	9.040	8.945	9.040	1,139	+0.00(+0.00%)
Mar 09, 2017	9.230	9.230	8.820	9.040	2,816	-0.09(-0.99%)
Mar 08, 2017	9.000	9.350	9.000	9.130	5,175	+0.24(+2.70%)
Mar 07, 2017	8.880	9.000	8.681	8.890	3,316	+0.10(+1.14%)
Mar 06, 2017	8.840	8.840	8.700	8.790	3,380	+0.15(+1.74%)
Mar 03, 2017	8.450	8.800	8.450	8.640	2,713	+0.14(+1.64%)
Mar 02, 2017	8.440	8.754	8.280	8.501	4,554	+0.37(+4.56%)
Mar 01, 2017	7.830	8.209	7.830	8.130	4,202	+0.05(+0.62%)
Feb 28, 2017	8.660	8.660	8.012	8.080	8,741	-0.69(-7.87%)
Feb 27, 2017	8.970	8.970	8.692	8.770	6,477	-0.20(-2.23%)
Feb 24, 2017	9.060	9.220	8.840	8.970	1,743	+0.11(+1.24%)
Feb 23, 2017	8.982	8.982	8.860	8.860	443	-0.04(-0.45%)
Feb 21, 2017				8.900	81	-0.02(-0.22%)
Feb 17, 2017		8.920	8.920	8.920	0	-0.10(-1.12%)
Feb 16, 2017	8.500	9.021	8.225	9.021	29,461	+0.03(+0.35%)
Feb 15, 2017	9.390	9.390	8.990	8.990	3,718	-0.68(-7.03%)
Feb 14, 2017	10.00	10.00	9.610	9.670	3,230	-0.23(-2.37%)
Feb 13, 2017	9.990	10.00	9.785	9.905	9,088	-0.08(-0.75%)
Feb 10, 2017	10.64	10.64	9.650	9.980	16,733	-0.67(-6.29%)
Feb 09, 2017	11.66	11.80	10.59	10.65	12,992	-1.05(-9.01%)
Feb 08, 2017	8.640	12.35	8.640	11.71	26,564	+2.71(+30.06%)
Feb 07, 2017	8.430	9.230	8.400	9.000	7,121	+0.50(+5.88%)
Feb 06, 2017	8.500	8.564	8.416	8.500	3,972	+0.00(+0.01%)
Feb 03, 2017	8.520	8.845	8.430	8.499	8,721	-0.26(-2.98%)
Feb 02, 2017	8.500	8.930	8.320	8.760	8,175	+0.06(+0.70%)
Feb 01, 2017	8.670	8.962	8.500	8.699	7,646	-0.09(-1.03%)
Jan 31, 2017	9.070	9.179	8.790	8.790	2,006	-0.42(-4.56%)
Jan 30, 2017	8.890	9.330	8.890	9.210	2,333	+0.28(+3.14%)
Jan 27, 2017	8.930	8.930	8.930	8.930	111	-0.14(-1.54%)
Jan 26, 2017	8.860	9.176	8.860	9.070	3,319	+0.02(+0.28%)
Jan 25, 2017	9.010	9.045	8.800	9.045	4,609	+0.03(+0.28%)
Jan 24, 2017	9.000	9.340	8.694	9.020	4,589	-0.01(-0.11%)
Jan 23, 2017	8.995	9.614	8.995	9.030	6,484	+0.33(+3.79%)
Jan 20, 2017	9.430	9.430	8.530	8.700	9,223	-0.75(-7.94%)
Jan 19, 2017	9.650	9.650	9.400	9.450	6,302	+0.19(+2.08%)
Jan 18, 2017	9.230	9.258	9.230	9.258	1,317	+0.03(+0.30%)
Jan 17, 2017	9.110	9.249	9.110	9.230	1,170	+0.23(+2.56%)
Jan 13, 2017		9.000	9.000	9.000	0	+0.14(+1.60%)
Jan 12, 2017	8.520	8.858	8.520	8.858	2,631	+0.26(+3.00%)
Jan 11, 2017	8.600	8.600	8.589	8.600	886	+0.00(+0.01%)
Jan 10, 2017	8.577	8.600	8.560	8.599	2,337	+0.29(+3.48%)
Jan 09, 2017	8.260	8.500	8.245	8.310	6,140	-0.01(-0.12%)
Jan 06, 2017	8.250	8.320	8.138	8.320	1,273	+0.03(+0.30%)
Jan 05, 2017	8.420	8.420	8.264	8.295	2,025	+0.29(+3.56%)
Jan 04, 2017	7.820	8.400	7.820	8.010	5,198	+0.11(+1.39%)
Jan 03, 2017	7.920	7.920	7.530	7.900	1,840	-0.10(-1.25%)
Dec 30, 2016		8.000	8.000	8.000	0	-0.15(-1.84%)
Dec 29, 2016	8.000	8.150	7.780	8.150	8,151	+0.15(+1.88%)
Dec 28, 2016	7.820	8.000	7.820	8.000	6,058	+0.39(+5.12%)
Dec 27, 2016	7.520	8.000	7.165	7.610	7,737	+0.02(+0.26%)
Dec 23, 2016		7.590	7.590	7.590	0	-0.24(-3.00%)
Dec 22, 2016	7.920	7.920	7.710	7.825	5,980	+0.12(+1.62%)
Dec 21, 2016	7.660	7.700	7.550	7.700	7,083	+0.51(+7.09%)
Dec 20, 2016	6.620	7.380	6.620	7.190	16,150	+0.47(+6.99%)
Dec 19, 2016	6.300	6.800	6.245	6.720	21,690	+0.40(+6.33%)
Dec 16, 2016	6.310	6.393	6.300	6.320	2,218	+0.03(+0.48%)
Dec 15, 2016	6.400	6.400	6.080	6.290	6,105	-0.21(-3.23%)
Dec 14, 2016	6.431	6.530	6.170	6.500	2,906	+0.08(+1.27%)
Dec 13, 2016	6.761	6.770	6.280	6.418	4,817	+0.16(+2.53%)
Dec 12, 2016	7.530	7.560	5.990	6.260	25,731	-1.43(-18.60%)
Dec 09, 2016	7.350	7.700	7.350	7.690	6,367	+0.36(+4.91%)
Dec 08, 2016	7.100	7.414	7.100	7.330	1,200	+0.25(+3.47%)
Dec 07, 2016	7.110	7.120	7.067	7.084	5,727	-0.12(-1.61%)
Dec 06, 2016	7.330	7.330	6.930	7.200	3,873	-0.14(-1.95%)
Dec 05, 2016	7.400	7.440	7.320	7.343	4,097	+0.29(+4.16%)
Dec 02, 2016	7.870	7.870	7.010	7.050	7,126	-0.45(-6.00%)
Dec 01, 2016	8.000	8.407	7.500	7.500	3,108	-0.50(-6.25%)
Nov 29, 2016				8.000	53	+0.42(+5.59%)
Nov 28, 2016	7.800	7.960	7.577	7.577	1,874	+0.06(+0.75%)
Nov 25, 2016	8.380	8.380	7.520	7.520	2,510	-0.95(-11.19%)
Nov 23, 2016		8.468	8.468	8.468	0	-0.15(-1.77%)
Nov 22, 2016	8.610	8.620	8.539	8.620	1,193	+0.15(+1.78%)
Nov 21, 2016	8.590	8.592	8.470	8.470	911	+0.02(+0.29%)
Nov 18, 2016	8.330	8.566	8.330	8.445	1,595	-0.04(-0.53%)
Nov 17, 2016	8.270	8.490	8.080	8.490	6,910	+0.35(+4.30%)
Nov 16, 2016	7.980	8.400	7.980	8.140	5,483	+0.15(+1.88%)
Nov 15, 2016	7.890	8.101	7.650	7.989	4,408	-0.02(-0.26%)
Nov 14, 2016	7.970	8.105	7.824	8.010	4,232	+0.22(+2.82%)
Nov 11, 2016	7.620	8.007	7.620	7.790	2,090	+0.04(+0.57%)
Nov 10, 2016	7.470	7.770	7.470	7.746	1,768	+0.17(+2.28%)
Nov 09, 2016	7.300	7.573	7.192	7.573	3,610	+0.22(+3.04%)
Nov 08, 2016	7.146	7.440	7.146	7.350	11,841	+0.23(+3.23%)
Nov 07, 2016	7.610	7.610	7.120	7.120	5,813	-0.23(-3.13%)
Nov 04, 2016	7.620	7.720	7.320	7.350	2,927	-0.39(-5.04%)
Nov 03, 2016	7.870	7.870	7.381	7.740	6,104	+0.00(+0.00%)
Nov 02, 2016	8.000	8.000	7.710	7.740	4,813	+0.10(+1.31%)
Nov 01, 2016	8.350	8.350	7.640	7.640	4,341	-0.69(-8.28%)
Oct 31, 2016	8.330	8.342	8.260	8.330	1,846	-0.17(-2.00%)
Oct 28, 2016	9.060	9.060	8.233	8.500	7,560	-0.40(-4.49%)
Oct 27, 2016	8.760	9.200	8.000	8.900	28,365	+0.02(+0.23%)
Oct 26, 2016	8.660	8.900	8.660	8.880	517	+0.45(+5.30%)
Oct 25, 2016	8.770	8.900	8.433	8.433	6,078	-0.23(-2.63%)
Oct 24, 2016	8.900	8.900	8.630	8.660	5,373	-0.15(-1.70%)
Oct 21, 2016	8.610	8.810	8.440	8.810	888	+0.19(+2.20%)
Oct 20, 2016	8.880	8.880	8.540	8.620	5,377	-0.22(-2.49%)
Oct 19, 2016	8.250	8.900	8.000	8.840	16,442	+0.51(+6.12%)
Oct 18, 2016	8.600	8.600	8.052	8.330	11,607	-0.42(-4.80%)
Oct 17, 2016	9.240	9.250	8.710	8.750	9,527	-0.45(-4.89%)
Oct 14, 2016	9.260	9.570	9.149	9.200	6,871	-0.27(-2.85%)
Oct 13, 2016	9.620	9.890	9.010	9.470	7,806	-0.27(-2.77%)
Oct 12, 2016	9.590	10.39	9.590	9.740	2,534	-0.07(-0.71%)
Oct 11, 2016	10.15	10.40	9.590	9.810	11,108	-0.32(-3.16%)
Oct 10, 2016	10.59	10.59	10.13	10.13	7,538	-0.31(-2.97%)
Oct 07, 2016	10.30	10.49	10.30	10.44	9,255	-0.12(-1.14%)
Oct 06, 2016	10.09	10.56	9.630	10.56	3,441	+0.79(+8.09%)
Oct 05, 2016	11.11	11.11	9.770	9.770	3,851	-0.43(-4.22%)
Oct 04, 2016	10.37	10.37	9.730	10.20	14,805	-0.17(-1.64%)
Oct 03, 2016	10.26	10.43	10.26	10.37	5,330	+0.03(+0.29%)
Sep 30, 2016	9.810	10.50	9.662	10.34	31,055	+0.85(+8.96%)
Sep 29, 2016	9.010	9.490	9.010	9.490	23,330	+0.48(+5.39%)
Sep 28, 2016	9.000	9.050	8.815	9.005	12,085	-0.04(-0.50%)
Sep 27, 2016	8.990	9.100	8.900	9.050	11,576	+0.15(+1.69%)
Sep 26, 2016	8.640	8.910	8.640	8.900	8,161	+0.15(+1.71%)
Sep 23, 2016	8.580	8.900	8.550	8.750	5,386	+0.02(+0.23%)
Sep 22, 2016	8.900	8.900	8.550	8.730	19,001	+0.08(+0.92%)
Sep 21, 2016	8.590	8.890	8.590	8.650	14,136	+0.38(+4.59%)
Sep 20, 2016	8.800	8.950	8.250	8.270	31,566	-0.34(-3.95%)
Sep 19, 2016	8.400	8.740	8.300	8.610	6,769	+0.40(+4.87%)
Sep 16, 2016	8.710	8.710	8.230	8.210	8,686	-0.35(-4.12%)
Sep 15, 2016	8.300	8.640	8.300	8.562	4,976	+0.36(+4.42%)
Sep 14, 2016	8.390	8.390	8.030	8.200	6,357	-0.09(-1.09%)
Sep 13, 2016	8.040	8.390	8.040	8.290	10,189	+0.13(+1.59%)
Sep 12, 2016	8.110	8.390	8.000	8.160	5,209	+0.18(+2.25%)
Sep 09, 2016	8.170	8.430	7.930	7.981	9,220	-0.09(-1.11%)
Sep 08, 2016	7.950	8.442	7.890	8.070	34,161	+0.42(+5.49%)
Sep 07, 2016	7.790	8.400	7.650	7.650	21,243	-0.17(-2.17%)
Sep 06, 2016	7.974	7.974	7.820	7.820	6,052	-0.01(-0.18%)
Sep 02, 2016	7.970	7.834	7.834	7.834	6,800	+0.04(+0.56%)
Sep 01, 2016	8.000	8.000	7.660	7.790	14,960	-0.04(-0.51%)
Aug 31, 2016	7.750	8.209	7.630	7.830	12,578	+0.21(+2.76%)
Aug 30, 2016	7.800	7.990	7.400	7.620	9,791	-0.26(-3.30%)
Aug 29, 2016	7.870	8.000	7.770	7.880	13,730	-0.05(-0.63%)
Aug 26, 2016	7.750	8.250	7.680	7.930	17,242	+0.34(+4.48%)
Aug 25, 2016	7.490	7.829	7.490	7.590	18,956	-0.05(-0.65%)
Aug 24, 2016	7.650	7.892	7.315	7.640	11,011	-0.06(-0.78%)
Aug 23, 2016	8.030	8.330	7.210	7.700	43,759	-0.47(-5.75%)
Aug 22, 2016	8.070	8.761	7.525	8.170	41,566	+0.04(+0.49%)
Aug 19, 2016	7.500	8.872	7.338	8.130	78,579	+0.35(+4.50%)
Aug 18, 2016	6.820	7.780	6.820	7.780	83,369	+0.97(+14.28%)
Aug 17, 2016	6.490	6.880	6.270	6.808	51,232	+0.61(+9.81%)
Aug 16, 2016	5.790	6.728	5.790	6.200	33,062	+0.26(+4.38%)
Aug 15, 2016	5.893	5.970	5.830	5.940	13,051	+0.08(+1.37%)
Aug 12, 2016	6.100	6.200	5.818	5.860	9,985	-0.08(-1.35%)
Aug 11, 2016	5.737	5.980	5.737	5.940	20,036	+0.20(+3.48%)
Aug 10, 2016	5.740	5.810	5.740	5.740	1,618	+0.17(+3.05%)
Aug 09, 2016	5.960	6.000	5.570	5.570	12,899	-0.33(-5.59%)
Aug 08, 2016	5.890	6.000	5.850	5.900	12,917	+0.00(+0.00%)
Aug 05, 2016	5.840	6.079	5.840	5.900	16,214	+0.02(+0.34%)
Aug 04, 2016	5.930	5.943	5.830	5.880	12,671	-0.10(-1.67%)
Aug 03, 2016	6.020	6.115	5.930	5.980	4,155	-0.08(-1.32%)
Aug 02, 2016	6.190	6.190	5.990	6.060	11,451	-0.04(-0.67%)
Aug 01, 2016	6.240	6.240	5.925	6.101	4,550	-0.12(-1.92%)
Jul 29, 2016	6.070	6.220	5.840	6.220	14,232	+0.11(+1.80%)
Jul 28, 2016	5.930	6.179	5.930	6.110	15,104	+0.13(+2.17%)
Jul 27, 2016	5.750	5.990	5.670	5.980	17,601	+0.12(+2.05%)
Jul 26, 2016	6.090	6.190	5.618	5.860	129,464	-0.14(-2.33%)
Jul 25, 2016	6.100	6.215	5.830	6.000	73,607	+0.12(+2.03%)
Jul 22, 2016	5.820	6.509	5.820	5.881	64,817	+0.08(+1.39%)
Jul 21, 2016	5.917	6.770	5.700	5.800	141,142	-0.01(-0.17%)
Jul 20, 2016	6.050	6.050	5.780	5.810	10,189	-0.12(-2.02%)
Jul 19, 2016	5.990	6.060	5.830	5.930	4,524	-0.06(-1.00%)
Jul 18, 2016	6.290	6.290	5.870	5.990	16,917	+0.02(+0.34%)
Jul 15, 2016	6.350	6.350	5.871	5.970	2,581	-0.18(-2.93%)
Jul 14, 2016	6.090	6.460	6.090	6.150	7,232	+0.28(+4.77%)
Jul 13, 2016	6.230	6.250	5.812	5.870	8,354	-0.22(-3.61%)
Jul 12, 2016	6.150	6.530	6.000	6.090	24,323	-0.42(-6.45%)
Jul 11, 2016	6.930	7.270	6.310	6.510	40,132	+0.01(+0.15%)
Jul 08, 2016	6.010	6.620	5.910	6.500	33,594	+0.59(+9.98%)
Jul 07, 2016	5.460	6.180	5.420	5.910	26,525	+0.57(+10.67%)
Jul 06, 2016	5.330	5.430	5.250	5.340	10,122	+0.11(+2.10%)
Jul 05, 2016	5.340	5.440	5.200	5.230	5,176	-0.02(-0.38%)
Jul 01, 2016	5.380	5.250	5.250	5.250	9,000	-0.06(-1.13%)
Jun 30, 2016	5.450	5.450	5.310	5.310	3,863	+0.13(+2.51%)
Jun 29, 2016	5.440	5.670	5.160	5.180	5,580	-0.29(-5.30%)
Jun 28, 2016	5.400	5.600	5.150	5.470	13,003	+0.17(+3.21%)
Jun 27, 2016	5.330	5.600	5.200	5.300	6,221	-0.10(-1.85%)
Jun 24, 2016	5.300	5.480	5.200	5.400	2,990	-0.08(-1.46%)
Jun 23, 2016	5.660	5.870	5.300	5.480	10,490	-0.15(-2.66%)
Jun 22, 2016	5.510	5.830	5.490	5.630	3,875	+0.08(+1.44%)
Jun 21, 2016	5.690	5.828	5.550	5.550	9,605	-0.39(-6.57%)
Jun 20, 2016	5.850	5.966	5.850	5.940	1,058	+0.09(+1.54%)
Jun 17, 2016	5.780	5.930	5.770	5.850	1,607	+0.08(+1.39%)
Jun 16, 2016	5.900	6.091	5.700	5.770	10,395	+0.06(+1.05%)
Jun 15, 2016	5.750	5.900	5.644	5.710	8,541	-0.08(-1.38%)
Jun 14, 2016	5.900	6.030	5.680	5.790	14,046	-0.04(-0.69%)
Jun 13, 2016	6.000	6.400	5.710	5.830	6,388	-0.17(-2.83%)
Jun 10, 2016	6.130	6.130	6.000	6.000	4,144	-0.17(-2.76%)
Jun 09, 2016	6.004	6.260	6.000	6.170	7,959	-0.03(-0.48%)
Jun 08, 2016	6.730	6.730	6.179	6.200	32,569	-0.30(-4.62%)
Jun 07, 2016	5.670	7.300	5.610	6.500	75,994	+0.78(+13.64%)
Jun 06, 2016	5.710	6.200	5.710	5.720	5,688	+0.01(+0.18%)
Jun 03, 2016	5.820	5.820	5.600	5.710	5,276	-0.17(-2.89%)
Jun 02, 2016	5.520	5.890	5.420	5.880	5,329	+0.42(+7.69%)
Jun 01, 2016	4.950	5.590	4.950	5.460	27,369	+0.48(+9.64%)
May 31, 2016	5.190	5.281	4.950	4.980	13,501	-0.32(-6.04%)
May 27, 2016	5.080	5.300	5.300	5.300	2,500	+0.15(+2.91%)
May 26, 2016	5.340	5.765	5.040	5.150	12,809	-0.29(-5.33%)
May 25, 2016	5.390	5.500	5.390	5.440	779	+0.09(+1.68%)
May 24, 2016	5.750	5.750	5.340	5.350	11,925	-0.08(-1.47%)
May 23, 2016	5.540	5.930	5.360	5.430	7,227	+0.08(+1.50%)
May 20, 2016	5.491	5.750	5.240	5.350	12,829	+0.03(+0.56%)
May 19, 2016	6.020	6.020	5.320	5.320	3,979	-0.79(-12.93%)
May 18, 2016	6.290	6.290	5.620	6.110	15,065	+0.04(+0.66%)
May 17, 2016	5.290	6.400	5.280	6.070	58,813	+0.82(+15.62%)
May 16, 2016	5.040	5.281	5.040	5.250	6,208	+0.18(+3.55%)
May 12, 2016	5.070	5.190	5.060	5.070	135	-0.09(-1.67%)
May 11, 2016	4.920	5.160	4.920	5.156	2,406	-0.04(-0.85%)
May 10, 2016	5.170	5.250	5.010	5.200	5,902	+0.00(+0.00%)
May 09, 2016	5.200	5.224	5.150	5.200	3,168	+0.00(+0.00%)
May 06, 2016	4.950	5.410	4.950	5.200	2,376	+0.05(+0.97%)
May 05, 2016	5.160	5.200	5.000	5.150	16,536	-0.09(-1.72%)
May 04, 2016	5.240	5.250	5.240	5.240	4,059	+0.03(+0.58%)
May 03, 2016	5.470	5.470	5.130	5.210	4,310	-0.12(-2.32%)