Activision Blizzard (NQ: ATVI )

78.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 13.40 13.49 13.29 13.39 7,929,755 -0.07(-0.52%)
Oct 28, 2011 13.41 13.51 13.34 13.46 6,052,714 +0.04(+0.30%)
Oct 27, 2011 13.60 13.65 13.29 13.42 16,933,172 -0.08(-0.59%)
Oct 26, 2011 13.56 13.58 13.26 13.50 10,709,744 -0.03(-0.22%)
Oct 25, 2011 13.59 13.64 13.40 13.53 10,715,857 -0.09(-0.66%)
Oct 24, 2011 13.50 13.63 13.35 13.62 11,634,555 +0.13(+0.96%)
Oct 21, 2011 13.35 13.50 13.28 13.49 8,840,056 +0.22(+1.66%)
Oct 20, 2011 12.95 13.30 12.92 13.27 14,890,961 +0.38(+2.95%)
Oct 19, 2011 13.01 13.09 12.84 12.89 5,622,970 -0.12(-0.92%)
Oct 18, 2011 13.02 13.05 12.83 13.01 8,769,846 +0.10(+0.77%)
Oct 17, 2011 13.09 13.22 12.84 12.91 5,632,515 -0.01(-0.08%)
Oct 14, 2011 12.79 13.00 12.79 12.92 5,683,238 +0.00(+0.00%)
Oct 13, 2011 12.74 13.05 12.70 12.92 7,862,001 +0.17(+1.33%)
Oct 12, 2011 13.10 13.11 12.71 12.75 11,436,757 -0.18(-1.39%)
Oct 11, 2011 12.94 13.05 12.86 12.93 8,453,712 -0.04(-0.31%)
Oct 10, 2011 12.64 12.97 12.57 12.97 6,426,340 +0.45(+3.59%)
Oct 07, 2011 12.60 12.64 12.39 12.52 10,623,074 -0.05(-0.40%)
Oct 06, 2011 12.41 12.58 12.06 12.57 9,094,865 +0.42(+3.46%)
Oct 05, 2011 12.11 12.17 11.84 12.15 6,734,057 +0.04(+0.33%)
Oct 04, 2011 11.82 12.12 11.61 12.11 11,411,776 +0.16(+1.34%)
Oct 03, 2011 11.86 12.11 11.83 11.95 10,995,833 +0.05(+0.42%)
Sep 30, 2011 11.82 12.03 11.73 11.90 7,985,852 -0.08(-0.67%)
Sep 29, 2011 12.22 12.27 11.70 11.98 7,138,643 -0.05(-0.42%)
Sep 28, 2011 12.24 12.30 12.00 12.03 5,497,694 -0.15(-1.23%)
Sep 27, 2011 12.22 12.26 12.02 12.18 9,073,656 +0.10(+0.83%)
Sep 26, 2011 11.75 12.12 11.66 12.08 8,736,705 +0.36(+3.07%)
Sep 23, 2011 11.45 11.80 11.25 11.72 7,623,281 +0.17(+1.47%)
Sep 22, 2011 11.69 11.76 11.38 11.55 7,733,819 -0.36(-3.02%)
Sep 21, 2011 12.09 12.28 11.91 11.91 4,509,720 -0.17(-1.41%)
Sep 20, 2011 12.07 12.23 12.05 12.08 4,213,985 +0.04(+0.33%)
Sep 19, 2011 11.99 12.10 11.86 12.04 5,452,435 -0.10(-0.82%)
Sep 16, 2011 12.10 12.24 12.02 12.14 5,385,560 +0.07(+0.58%)
Sep 15, 2011 12.09 12.20 11.88 12.07 5,333,037 +0.08(+0.67%)
Sep 14, 2011 11.80 12.13 11.71 11.99 9,310,735 +0.22(+1.87%)
Sep 13, 2011 11.51 11.78 11.46 11.77 9,087,818 +0.28(+2.44%)
Sep 12, 2011 11.30 11.51 11.30 11.49 6,074,642 +0.07(+0.61%)
Sep 09, 2011 11.52 11.62 11.31 11.42 5,308,595 -0.17(-1.47%)
Sep 08, 2011 11.74 11.81 11.51 11.59 5,622,562 -0.18(-1.53%)
Sep 07, 2011 11.66 11.79 11.60 11.77 8,048,251 +0.23(+2.04%)
Sep 06, 2011 11.26 11.56 11.13 11.54 8,862,799 +0.21(+1.81%)
Sep 02, 2011 11.40 11.50 11.25 11.33 5,629,202 -0.24(-2.07%)
Sep 01, 2011 11.87 11.93 11.57 11.57 11,911,992 -0.28(-2.36%)
Aug 31, 2011 11.90 11.97 11.72 11.85 5,694,424 +0.03(+0.25%)
Aug 30, 2011 11.55 11.90 11.52 11.82 9,505,322 +0.21(+1.81%)
Aug 29, 2011 11.39 11.65 11.28 11.61 7,581,249 +0.33(+2.93%)
Aug 26, 2011 11.08 11.30 10.94 11.28 6,534,824 +0.17(+1.53%)
Aug 25, 2011 11.22 11.25 11.06 11.11 6,358,849 -0.12(-1.07%)
Aug 24, 2011 11.24 11.35 10.99 11.23 6,632,497 -0.03(-0.27%)
Aug 23, 2011 11.05 11.26 10.93 11.26 6,964,710 +0.28(+2.55%)
Aug 22, 2011 10.93 11.04 10.82 10.98 8,537,600 +0.31(+2.91%)
Aug 19, 2011 10.60 10.87 10.60 10.67 9,627,662 -0.04(-0.37%)
Aug 18, 2011 10.75 10.87 10.58 10.71 12,105,517 -0.32(-2.90%)
Aug 17, 2011 10.90 11.10 10.87 11.03 10,108,086 +0.18(+1.66%)
Aug 16, 2011 10.94 10.99 10.72 10.85 9,993,550 -0.14(-1.32%)
Aug 15, 2011 10.76 11.00 10.76 10.99 7,370,077 +0.28(+2.66%)
Aug 12, 2011 10.71 10.77 10.51 10.71 7,353,335 +0.06(+0.56%)
Aug 11, 2011 10.40 10.77 10.40 10.65 13,245,553 +0.22(+2.11%)
Aug 10, 2011 10.80 10.94 10.40 10.43 13,062,726 -0.53(-4.84%)
Aug 09, 2011 10.84 11.03 10.46 10.96 20,705,696 +0.06(+0.55%)
Aug 08, 2011 11.10 11.29 10.79 10.90 19,736,984 -0.53(-4.64%)
Aug 05, 2011 11.64 11.77 11.20 11.43 13,301,384 -0.13(-1.12%)
Aug 04, 2011 12.01 12.10 11.56 11.56 16,327,454 -0.26(-2.20%)
Aug 03, 2011 11.73 11.95 11.51 11.82 13,565,192 +0.13(+1.11%)
Aug 02, 2011 11.77 12.01 11.65 11.69 10,075,945 -0.16(-1.35%)
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.