Acorn International (NY: ATV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		14.25	13.50	14.25	14,984	+0.03(+0.21%)
Jun 28, 2018	15.51	15.51	13.56	14.22	26,470	-1.29(-8.32%)
Jun 27, 2018	16.50	16.50	14.80	15.51	12,263	-0.54(-3.36%)
Jun 26, 2018	20.32	20.32	14.46	16.05	90,387	-4.49(-21.86%)
Jun 25, 2018	16.05	22.00	16.05	20.54	112,079	-10.07(-32.90%)
Jun 22, 2018	29.00	30.98	28.80	30.61	37,834	+1.89(+6.58%)
Jun 21, 2018	30.13	30.14	28.50	28.72	11,953	-1.14(-3.82%)
Jun 20, 2018	30.00	30.23	29.73	29.86	6,087	+0.16(+0.54%)
Jun 19, 2018	30.54	30.89	28.95	29.70	15,209	-0.70(-2.30%)
Jun 18, 2018	29.85	30.50	29.63	30.40	12,539	+0.60(+2.00%)
Jun 15, 2018		30.50	29.80	29.80	12,601	-0.19(-0.62%)
Jun 14, 2018	29.99	30.94	29.99	29.99	9,629	-0.21(-0.70%)
Jun 13, 2018	30.50	31.82	30.20	30.20	7,564	-0.31(-1.02%)
Jun 12, 2018	31.05	31.60	30.51	30.51	8,764	-0.54(-1.74%)
Jun 11, 2018	33.04	33.04	30.45	31.05	20,218	-1.66(-5.07%)
Jun 08, 2018	33.00	33.73	32.57	32.71	5,476	-0.29(-0.89%)
Jun 07, 2018	33.00	33.29	32.08	33.00	5,221	-0.03(-0.09%)
Jun 06, 2018		34.03		33.03	7,918	+1.15(+3.61%)
Jun 05, 2018	35.70	36.16	29.81	31.88	35,146	-4.22(-11.69%)
Jun 04, 2018	36.70	36.70	35.15	36.10	38,573	+1.32(+3.80%)
Jun 01, 2018	32.43	34.78	31.52	34.78	17,784	+3.52(+11.25%)
May 31, 2018	34.90	34.90	31.10	31.26	25,768	+0.32(+1.04%)
May 30, 2018	37.74	38.60	30.70	30.94	48,129	-6.76(-17.93%)
May 29, 2018	30.30	38.86	28.85	37.70	106,790	+9.11(+31.84%)
May 25, 2018		28.59	28.59	28.59	0	+3.58(+14.33%)
May 24, 2018	25.93	25.93	24.10	25.01	3,236	-0.45(-1.76%)
May 23, 2018	26.46	26.46	25.46	25.46	707	-0.59(-2.26%)
May 22, 2018	27.25	27.25	26.02	26.05	2,518	-0.27(-1.04%)
May 21, 2018	26.98	27.20	26.25	26.32	2,113	+0.22(+0.84%)
May 18, 2018	26.31	26.52	26.00	26.10	1,263	-0.12(-0.46%)
May 17, 2018	26.71	26.98	26.21	26.22	2,163	-0.37(-1.40%)
May 16, 2018	26.35	26.59	26.35	26.59	790	-0.39(-1.44%)
May 15, 2018	26.10	26.99	25.90	26.98	6,205	+0.32(+1.20%)
May 14, 2018	26.03	26.66	25.44	26.66	6,911	+0.45(+1.72%)
May 11, 2018	26.50	26.50	26.21	26.21	1,236	-0.28(-1.06%)
May 10, 2018	26.00	26.49	25.32	26.49	1,950	+0.48(+1.84%)
May 09, 2018	26.61	26.61	25.65	26.01	14,741	-0.45(-1.69%)
May 08, 2018	26.12	26.74	26.12	26.46	4,592	+0.46(+1.77%)
May 07, 2018	25.55	26.00	25.55	26.00	1,085	+0.25(+0.97%)
May 04, 2018	26.77	26.80	25.75	25.75	1,895	-0.45(-1.72%)
May 03, 2018	26.20	26.20	26.20	26.20	373	+0.00(+0.00%)
May 02, 2018	26.19	26.20	26.19	26.20	724	-0.26(-0.97%)
May 01, 2018	25.32	26.46	25.32	26.46	1,708	+0.58(+2.25%)
Apr 30, 2018	27.47	28.50	25.64	25.88	5,007	-0.64(-2.43%)
Apr 27, 2018	22.50	27.09	22.33	26.52	15,486	+3.55(+15.46%)
Apr 26, 2018	22.48	22.97	22.48	22.97	1,479	+0.30(+1.31%)
Apr 25, 2018	23.40	23.40	22.59	22.67	1,194	-0.83(-3.52%)
Apr 24, 2018	24.09	24.09	23.50	23.50	526	+0.25(+1.08%)
Apr 23, 2018	24.10	24.10	22.66	23.25	3,260	-0.27(-1.15%)
Apr 20, 2018	22.79	24.47	22.79	23.52	3,564	+0.77(+3.38%)
Apr 19, 2018	22.40	22.75	22.00	22.75	2,069	+0.53(+2.39%)
Apr 18, 2018	21.11	22.22	21.11	22.22	1,063	-0.59(-2.59%)
Apr 17, 2018	25.00	25.67	22.78	22.81	4,598	-0.25(-1.08%)
Apr 16, 2018	23.20	24.70	22.64	23.06	2,849	-0.27(-1.17%)
Apr 13, 2018	23.00	25.90	23.00	23.33	6,020	-0.17(-0.72%)
Apr 12, 2018	21.18	25.80	21.00	23.50	4,708	+2.61(+12.49%)
Apr 11, 2018	20.80	20.89	20.54	20.89	1,801	+1.11(+5.59%)
Apr 10, 2018	19.79	19.79	19.79	19.79	673	-0.27(-1.35%)
Apr 09, 2018	19.51	20.65	19.45	20.05	2,256	+0.54(+2.74%)
Apr 06, 2018	19.40	20.01	19.40	19.52	1,059	-0.31(-1.56%)
Apr 05, 2018	19.00	19.83	18.58	19.83	6,809	+0.18(+0.94%)
Apr 04, 2018	19.85	19.85	19.65	19.65	617	-0.63(-3.13%)
Apr 03, 2018	20.02	20.28	19.95	20.28	2,245	+0.40(+2.01%)