ATV

Acorn International

$27.29 0.71 (2.69%)
16:00 EDT ATV Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       5.69
Market Cap:       73.14M
EPS:       4.8
Volume:       300
Day's Range:       27.29 - 27.57
52wk Range:       13.50 - 38.86
Previous Close:       27.29
Historical Data for ATV
Date Open High Low Volume Close Change %
05/22/19 27.57 27.57 27.29 333 27.29 0.71   2.67%
05/21/19 26.08 26.78 26.08 1,627 26.58 0.19   0.72%
05/20/19 27.04 27.25 26.25 1,656 26.38 1.30   5.18%
05/17/19 25.25 25.41 25.00 2,100 25.08 -0.33   -1.30%
05/16/19 26.00 26.00 24.50 1,924 25.41 -0.69   -2.64%
05/15/19 26.27 26.27 25.57 2,179 26.10 0.08   0.31%
05/14/19 26.02 26.02 26.02 154 26.02 -0.49   -1.85%
05/13/19 27.08 27.16 26.08 3,723 26.51 -1.39   -4.98%
05/10/19 27.73 27.90 27.73 400 27.90 0.12   0.43%
05/09/19 27.70 27.88 27.60 3,320 27.78 -0.31   -1.10%
05/08/19 28.44 28.44 28.02 704 28.09 -0.03   -0.11%
05/07/19 28.07 28.12 27.41 1,444 28.12 -0.78   -2.70%
05/06/19 28.90 28.90 28.90 663 28.90 -0.08   -0.28%
05/03/19 29.25 29.40 28.81 2,100 28.98 0.12   0.42%
05/02/19 29.35 29.35 28.42 2,415 28.86 -0.76   -2.57%
05/01/19 30.00 30.00 29.62 765 29.62 -1.12   -3.64%
04/30/19 30.25 30.93 29.50 1,452 30.74 0.74   2.47%
04/29/19 30.52 30.70 30.00 2,537 30.00 -0.50   -1.64%
04/26/19 30.48 30.50 30.48 1,600 30.50 1.15   3.92%
04/25/19 29.88 30.25 29.35 1,095 29.35 -1.13   -3.71%
04/24/19 29.89 30.50 29.89 1,291 30.48 0.71   2.39%
04/23/19 29.77 29.77 29.77 246 29.77 0.00   0.00%
04/22/19 29.63 29.90 29.36 1,976 29.77 0.82   2.83%
04/18/19 28.56 28.98 28.56 600 28.95 0.39   1.37%
04/17/19 28.24 28.96 28.24 1,911 28.56 0.46   1.64%
04/16/19 29.30 29.30 28.10 1,920 28.10 -1.40   -4.75%
04/15/19 30.18 30.18 28.25 4,415 29.50 -1.47   -4.75%
04/12/19 30.57 31.50 30.25 13,200 30.97 0.50   1.64%
04/11/19 31.20 31.40 30.47 1,628 30.47 -0.79   -2.53%
04/10/19 30.93 31.27 30.27 3,415 31.26 0.74   2.42%
04/09/19 30.00 30.86 29.15 3,650 30.52 0.77   2.59%
04/08/19 29.98 31.41 29.49 1,629 29.75 0.33   1.12%
04/05/19 27.80 29.49 27.80 15,200 29.42 1.62   5.83%
04/04/19 26.90 28.37 26.90 6,444 27.80 1.02   3.81%
04/03/19 27.02 27.02 26.00 3,830 26.78 0.75   2.88%
04/02/19 25.92 26.65 25.92 2,404 26.03 -0.35   -1.33%
04/01/19 25.80 26.57 25.80 12,422 26.38 1.70   6.89%
03/29/19 26.55 26.55 24.00 6,900 24.68 -1.91   -7.18%
03/28/19 27.84 28.28 26.50 7,763 26.59 -0.78   -2.85%
03/27/19 27.61 28.28 27.37 1,716 27.37 0.39   1.45%
03/26/19 26.96 26.98 26.96 468 26.98 -0.14   -0.52%
03/25/19 27.70 27.70 27.12 429 27.12 -0.08   -0.29%
03/22/19 26.51 27.20 26.50 2,600 27.20 -0.05   -0.18%
03/21/19 26.90 27.25 26.90 1,111 27.25 0.32   1.19%
03/20/19 27.70 28.08 26.87 3,488 26.93 -1.37   -4.84%
03/19/19 27.67 28.51 27.67 808 28.30 0.15   0.53%
03/18/19 28.00 28.77 28.00 1,343 28.15 -0.39   -1.37%
03/15/19 27.85 28.54 27.85 600 28.54 0.13   0.46%
03/14/19 28.41 28.41 28.41 154 28.41 -0.61   -2.10%
03/13/19 29.24 30.17 28.86 2,971 29.02 -0.22   -0.75%
03/12/19 27.50 29.25 27.50 2,595 29.24 0.95   3.36%
03/11/19 28.90 28.90 27.21 3,240 28.29 -0.71   -2.45%
03/08/19 30.35 30.40 27.51 7,400 29.00 -1.89   -6.12%
03/07/19 30.99 33.63 29.07 17,182 30.89 0.71   2.35%
03/06/19 30.38 30.99 29.67 1,755 30.18 0.24   0.80%
03/05/19 31.10 31.10 29.49 3,481 29.94 -0.98   -3.17%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!