Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Activision Blizzard (NQ: ATVI )

94.42 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 12, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 11.40 11.44 11.01 11.35 15,289,199 -0.12(-1.03%)
Jan 30, 2008 11.43 11.71 11.32 11.46 7,585,709 -0.04(-0.34%)
Jan 29, 2008 11.82 11.85 11.38 11.50 10,703,813 -0.32(-2.74%)
Jan 28, 2008 11.60 11.83 11.52 11.83 6,484,563 +0.23(+2.01%)
Jan 25, 2008 11.84 11.92 11.59 11.60 6,245,944 -0.13(-1.12%)
Jan 24, 2008 11.73 11.83 11.53 11.73 8,101,466 +0.04(+0.30%)
Jan 23, 2008 11.52 11.84 11.38 11.69 12,034,856 +0.07(+0.60%)
Jan 22, 2008 11.43 11.95 11.42 11.62 12,129,678 -0.18(-1.49%)
Jan 21, 2008 11.77 11.99 11.60 11.80 13,365,463 +0.00(+0.00%)
Jan 18, 2008 11.77 11.99 11.60 11.80 13,365,235 +0.04(+0.34%)
Jan 17, 2008 11.88 11.92 11.63 11.76 10,515,112 -0.10(-0.81%)
Jan 16, 2008 11.60 12.02 11.60 11.85 12,158,214 +0.21(+1.81%)
Jan 15, 2008 11.78 11.90 11.63 11.64 9,270,017 -0.24(-2.03%)
Jan 14, 2008 11.99 12.05 11.78 11.88 8,650,723 -0.02(-0.15%)
Jan 11, 2008 12.24 12.31 11.90 11.90 10,260,500 -0.39(-3.18%)
Jan 10, 2008 12.02 12.42 11.90 12.29 11,790,001 +0.22(+1.82%)
Jan 09, 2008 12.06 12.21 11.77 12.07 12,230,539 +0.00(+0.00%)
Jan 08, 2008 12.28 12.45 12.06 12.07 15,309,062 -0.20(-1.64%)
Jan 07, 2008 12.28 12.38 12.15 12.27 19,091,170 +0.07(+0.54%)
Jan 04, 2008 12.12 12.36 12.04 12.21 10,338,180 -0.04(-0.32%)
Jan 03, 2008 12.45 12.48 12.14 12.25 14,067,185 -0.22(-1.76%)
Jan 02, 2008 13.00 13.05 12.26 12.47 15,339,184 -0.56(-4.28%)
Jan 01, 2008 12.83 13.10 12.83 13.02 0 +0.00(+0.00%)
Dec 31, 2007 12.83 13.10 12.83 13.02 7,231,203 +0.19(+1.47%)
Dec 28, 2007 12.88 13.04 12.66 12.84 7,297,659 -0.09(-0.71%)
Dec 27, 2007 13.04 13.10 12.83 12.93 8,248,826 -0.09(-0.67%)
Dec 26, 2007 12.85 13.07 12.71 13.02 5,468,634 +0.17(+1.30%)
Dec 24, 2007 12.71 12.86 12.42 12.85 3,651,207 +0.23(+1.84%)
Dec 21, 2007 12.29 12.73 12.27 12.62 22,421,634 +0.36(+2.93%)
Dec 20, 2007 12.24 12.27 11.84 12.26 17,321,218 +0.50(+4.29%)
Dec 19, 2007 11.63 11.84 11.63 11.75 7,849,745 +0.05(+0.41%)
Dec 18, 2007 11.75 11.75 11.54 11.70 7,542,142 +0.04(+0.34%)
Dec 17, 2007 11.65 11.77 11.45 11.67 10,276,558 -0.05(-0.45%)
Dec 14, 2007 11.65 11.86 11.51 11.72 8,904,689 +0.10(+0.83%)
Dec 13, 2007 11.66 11.73 11.45 11.62 12,166,532 -0.04(-0.38%)
Dec 12, 2007 11.65 11.76 11.56 11.67 11,413,010 +0.11(+0.95%)
Dec 11, 2007 11.84 11.92 11.49 11.56 12,612,292 -0.28(-2.37%)
Dec 10, 2007 11.73 11.88 11.66 11.84 11,984,640 +0.09(+0.75%)
Dec 07, 2007 11.52 11.79 11.44 11.75 9,745,512 +0.28(+2.45%)
Dec 06, 2007 11.69 11.76 11.40 11.47 12,730,995 -0.19(-1.62%)
Dec 05, 2007 11.82 11.84 11.52 11.66 18,128,486 -0.07(-0.60%)
Dec 04, 2007 11.11 11.86 11.09 11.73 55,575,968 +0.78(+7.09%)
Dec 03, 2007 11.71 11.72 10.83 10.95 76,207,128 +1.24(+12.73%)
Nov 30, 2007 9.780 9.859 9.582 9.714 16,376,205 +0.08(+0.82%)
Nov 29, 2007 9.902 9.933 9.630 9.635 14,734,545 -0.27(-2.70%)
Nov 28, 2007 9.709 10.09 9.648 9.902 21,920,530 +0.46(+4.83%)
Nov 27, 2007 9.209 9.481 9.117 9.446 33,186,336 +1.14(+13.79%)
Nov 26, 2007 8.547 8.657 8.267 8.302 9,660,722 -0.25(-2.87%)
Nov 23, 2007 8.332 8.661 8.310 8.547 4,624,535 +0.25(+3.01%)
Nov 21, 2007 8.451 8.490 8.250 8.297 10,405,609 -0.29(-3.37%)
Nov 20, 2007 8.951 9.174 8.332 8.587 16,317,694 -0.35(-3.93%)
Nov 19, 2007 8.771 9.209 8.771 8.938 12,693,604 +0.09(+1.04%)
Nov 16, 2007 8.889 8.933 8.716 8.845 17,964,494 -0.25(-2.80%)
Nov 15, 2007 9.060 9.227 8.986 9.100 10,308,764 +0.01(+0.10%)
Nov 14, 2007 9.240 9.275 9.056 9.091 7,589,613 -0.11(-1.24%)
Nov 13, 2007 8.995 9.214 8.902 9.205 8,822,741 +0.28(+3.14%)
Nov 12, 2007 9.078 9.249 8.924 8.924 8,266,309 -0.16(-1.74%)
Nov 09, 2007 9.345 9.442 9.034 9.082 16,796,374 -0.44(-4.61%)
Nov 08, 2007 9.398 9.666 9.170 9.521 16,376,912 +0.09(+0.98%)
Nov 07, 2007 9.780 9.859 9.402 9.429 16,376,032 -0.45(-4.57%)
Nov 06, 2007 10.02 10.09 9.473 9.880 19,520,116 -0.16(-1.62%)
Nov 05, 2007 9.994 10.19 9.867 10.04 15,791,315 -0.07(-0.65%)
Nov 02, 2007 10.29 10.46 10.02 10.11 14,452,175 +0.02(+0.17%)
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.