Acorn International Inc (ATV) Historical Stock Data

Historical Data

In the past 30 trading days, ATV is up 0.05% a day on average. There have been 19 days where Acorn International Inc closed green and 11 days where ATV closed red.

Date	Open	Close	Change	Low	High	Volume
2021-02-01	20.89	20.89	↑$0.00 (0.00%)	20.89	20.89	0
2021-01-29	20.70	20.89	↑$0.19 (0.92%)	20.70	20.89	9.45K
2021-01-28	20.60	20.80	↑$0.20 (0.97%)	20.50	20.89	5.73K
2021-01-27	20.70	20.70	↑$0.00 (0.00%)	20.70	20.80	3.38K
2021-01-26	20.88	20.75	↓$0.13 (-0.62%)	20.75	20.88	2.97K
2021-01-25	20.80	20.90	↑$0.10 (0.48%)	20.65	20.90	3.93K
2021-01-22	20.89	20.87	↓$0.03 (-0.12%)	20.84	20.89	9.27K
2021-01-21	20.80	20.87	↑$0.07 (0.34%)	20.80	20.88	6.47K
2021-01-20	20.75	20.69	↓$0.06 (-0.29%)	20.66	20.77	2.94K
2021-01-19	20.80	20.80	↑$0.00 (0.00%)	20.80	20.80	477
2021-01-15	20.68	20.80	↑$0.12 (0.58%)	20.68	20.80	479
2021-01-14	20.80	20.73	↓$0.07 (-0.34%)	20.73	20.89	835
2021-01-13	20.75	20.77	↑$0.02 (0.10%)	20.63	20.77	1.41K
2021-01-12	20.63	20.67	↑$0.04 (0.19%)	20.60	20.67	3.50K
2021-01-11	20.77	20.66	↓$0.11 (-0.53%)	20.66	20.77	0.98K
2021-01-08	20.77	20.76	↓$0.01 (-0.05%)	20.76	20.90	1.90K
2021-01-07	20.96	20.85	↓$0.11 (-0.52%)	20.75	20.96	2.41K
2021-01-06	20.75	20.75	↑$0.00 (0.00%)	20.75	20.92	1.80K
2021-01-05	21.10	20.76	↓$0.34 (-1.62%)	20.75	21.20	8.58K
2021-01-04	20.80	20.85	↑$0.05 (0.24%)	20.80	20.91	2.73K
2020-12-31	20.82	20.77	↓$0.05 (-0.24%)	20.76	20.89	4.09K
2020-12-30	20.79	20.86	↑$0.07 (0.34%)	20.71	20.95	11.89K
2020-12-29	20.54	20.89	↑$0.35 (1.70%)	20.54	20.89	7.49K
2020-12-28	20.51	20.63	↑$0.12 (0.59%)	20.51	20.63	2.22K
2020-12-24	20.63	20.51	↓$0.12 (-0.58%)	20.51	20.63	500
2020-12-23	20.54	20.63	↑$0.09 (0.44%)	20.54	20.63	1.20K
2020-12-22	20.51	20.51	↑$0.00 (0.00%)	20.51	20.65	1.90K
2020-12-21	20.51	20.51	↑$0.00 (0.00%)	20.51	20.69	1K
2020-12-18	20.51	20.53	↑$0.02 (0.10%)	20.51	20.63	1.78K
2020-12-17	20.72	20.62	↓$0.10 (-0.47%)	20.51	20.72	2.52K