Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acorn International
(NY:
ATV
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
9.409
9.435
9.390
9.426
4,671
+0.06(+0.69%)
Jan 30, 2018
9.362
9.423
9.271
9.362
6,843
+0.10(+1.03%)
Jan 29, 2018
9.267
9.435
9.267
9.267
9,393
-0.09(-0.96%)
Jan 26, 2018
9.267
9.416
8.903
9.357
7,449
-0.19(-1.99%)
Jan 25, 2018
9.742
9.742
9.504
9.547
15,673
+0.02(+0.25%)
Jan 24, 2018
9.827
9.827
9.523
9.523
6,952
-0.17(-1.76%)
Jan 23, 2018
10.04
10.06
9.556
9.694
12,600
-0.35(-3.46%)
Jan 22, 2018
10.05
10.05
9.823
10.04
3,825
+0.20(+2.08%)
Jan 19, 2018
9.718
9.872
9.718
9.837
5,801
+0.24(+2.48%)
Jan 18, 2018
9.728
9.728
9.571
9.599
5,235
-0.13(-1.36%)
Jan 17, 2018
9.499
9.732
9.499
9.732
5,300
+0.65(+7.16%)
Jan 16, 2018
9.941
9.941
8.815
9.082
21,127
-0.66(-6.77%)
Jan 12, 2018
9.742
9.742
9.742
0
+0.26(+2.76%)
Jan 11, 2018
8.962
9.518
8.962
9.480
5,309
+0.66(+7.52%)
Jan 10, 2018
8.817
8.817
5,117
-0.35(-3.79%)
Jan 09, 2018
9.259
9.333
8.910
9.164
8,326
-0.15(-1.66%)
Jan 08, 2018
9.480
9.785
9.319
9.319
25,494
-0.02(-0.19%)
Jan 05, 2018
9.290
9.433
8.642
9.337
35,679
+0.24(+2.60%)
Jan 04, 2018
8.711
9.157
8.245
9.100
32,509
+0.36(+4.08%)
Jan 03, 2018
8.948
8.948
8.744
8.744
3,398
-0.05(-0.54%)
Jan 02, 2018
9.029
9.029
8.666
8.791
12,236
+0.41(+4.87%)
Dec 29, 2017
8.383
8.383
8.383
0
-0.02(-0.28%)
Dec 28, 2017
8.136
8.406
8.136
8.406
5,486
+0.36(+4.52%)
Dec 27, 2017
8.107
8.107
8.009
8.043
7,832
-0.27(-3.29%)
Dec 26, 2017
8.316
8.316
8.316
8.316
452
+0.22(+2.70%)
Dec 22, 2017
7.941
8.098
7.938
8.098
936
+0.17(+2.21%)
Dec 21, 2017
8.411
8.411
7.905
7.923
4,827
-0.08(-1.06%)
Dec 20, 2017
8.038
8.038
8.006
8.007
4,446
+0.37(+4.79%)
Dec 19, 2017
7.855
7.879
7.641
7.641
7,205
+0.03(+0.44%)
Dec 18, 2017
8.093
8.093
7.608
7.608
4,985
-0.48(-5.99%)
Dec 15, 2017
7.898
8.114
7.865
8.093
4,484
+0.24(+3.06%)
Dec 14, 2017
7.921
8.273
7.853
7.853
4,783
+0.25(+3.35%)
Dec 13, 2017
7.409
7.637
7.399
7.599
6,807
-0.04(-0.56%)
Dec 12, 2017
7.784
7.784
7.603
7.641
6,376
-0.25(-3.16%)
Dec 11, 2017
7.984
7.984
7.891
7.891
1,538
-0.05(-0.57%)
Dec 08, 2017
7.936
7.936
7.936
7.936
292
+0.24(+3.14%)
Dec 07, 2017
7.651
7.694
7.651
7.694
2,110
-0.03(-0.36%)
Dec 04, 2017
7.722
7.722
7.722
115
-0.08(-0.97%)
Nov 30, 2017
7.798
7.798
7.798
330
-0.38(-4.59%)
Nov 29, 2017
8.257
8.257
8.174
8.174
1,559
+0.35(+4.43%)
Nov 28, 2017
8.506
8.506
7.661
7.827
12,034
-0.20(-2.51%)
Nov 27, 2017
8.544
8.544
7.641
8.028
38,818
-0.66(-7.58%)
Nov 24, 2017
8.687
8.943
8.672
8.687
4,145
-0.20(-2.30%)
Nov 22, 2017
9.271
9.271
8.499
8.891
16,308
+0.16(+1.80%)
Nov 21, 2017
8.791
8.836
8.734
8.734
9,170
+0.30(+3.55%)
Nov 20, 2017
8.910
8.924
8.121
8.435
13,589
-0.48(-5.33%)
Nov 17, 2017
8.981
8.991
8.910
8.910
5,597
-0.07(-0.79%)
Nov 16, 2017
8.435
9.019
8.264
8.981
16,298
+0.48(+5.59%)
Nov 15, 2017
8.554
9.072
8.250
8.506
12,283
+0.44(+5.48%)
Nov 14, 2017
8.150
8.150
8.064
8.064
4,391
-0.11(-1.34%)
Nov 13, 2017
7.950
8.254
7.950
8.174
5,046
+0.41(+5.21%)
Nov 10, 2017
7.608
8.459
7.247
7.768
22,223
+0.15(+1.98%)
Nov 09, 2017
7.095
7.618
6.891
7.618
19,094
+0.58(+8.31%)
Nov 08, 2017
6.791
7.128
6.672
7.033
10,096
+0.30(+4.52%)
Nov 07, 2017
6.648
7.038
6.643
6.729
9,867
+0.09(+1.34%)
Nov 06, 2017
6.558
6.640
6.558
6.640
1,026
-0.15(-2.15%)
Nov 03, 2017
6.786
6.786
6.786
6.786
1,138
-0.11(-1.65%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.