Indicators

Activision Blizzard (NQ: ATVI )

94.42 UNCHANGED

Last Price Updated: 4:00 PM EDT, Oct 12, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	3.090	3.146	3.053	3.136	8,069,557	+0.07(+2.40%)
Jan 28, 2005	3.097	3.097	3.006	3.062	8,787,166	-0.02(-0.54%)
Jan 27, 2005	3.082	3.108	3.040	3.079	6,101,067	+0.01(+0.36%)
Jan 26, 2005	2.983	3.083	2.956	3.068	10,501,102	+0.11(+3.56%)
Jan 25, 2005	2.914	2.975	2.914	2.962	9,582,198	+0.04(+1.52%)
Jan 24, 2005	3.007	3.012	2.900	2.918	9,234,953	-0.07(-2.32%)
Jan 21, 2005	2.976	3.021	2.942	2.987	7,650,824	+0.01(+0.47%)
Jan 20, 2005	3.003	3.003	2.926	2.974	11,516,819	-0.02(-0.74%)
Jan 19, 2005	3.093	3.093	2.955	2.996	14,028,352	-0.09(-2.88%)
Jan 18, 2005	3.037	3.101	3.003	3.085	9,185,229	+0.05(+1.65%)
Jan 14, 2005	2.960	3.086	2.960	3.035	24,071,098	+0.10(+3.26%)
Jan 13, 2005	2.739	2.972	2.728	2.939	36,388,612	+0.20(+7.24%)
Jan 12, 2005	2.775	2.788	2.706	2.740	21,373,658	-0.03(-1.00%)
Jan 11, 2005	2.616	2.781	2.589	2.768	18,022,152	+0.18(+6.91%)
Jan 10, 2005	2.525	2.625	2.514	2.589	10,610,493	+0.02(+0.92%)
Jan 07, 2005	2.660	2.670	2.549	2.566	10,198,031	-0.09(-3.35%)
Jan 06, 2005	2.692	2.711	2.649	2.654	6,178,563	-0.04(-1.39%)
Jan 05, 2005	2.623	2.713	2.616	2.692	6,309,789	+0.04(+1.46%)
Jan 04, 2005	2.752	2.752	2.613	2.653	8,547,663	-0.07(-2.60%)

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.