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 (%)
Dec 31, 2018	45.37	45.64	44.38	44.92	8,075,664	-0.22(-0.49%)
Dec 28, 2018	45.64	45.90	44.47	45.14	5,996,203	-0.23(-0.51%)
Dec 27, 2018	44.09	45.39	43.61	45.37	7,805,272	+0.60(+1.34%)
Dec 26, 2018	42.86	44.80	42.16	44.78	12,470,351	+2.34(+5.52%)
Dec 24, 2018	43.74	44.65	42.36	42.43	7,122,085	-1.79(-4.06%)
Dec 21, 2018	45.93	46.26	43.37	44.23	20,017,998	-1.16(-2.55%)
Dec 20, 2018	44.54	46.04	44.30	45.38	10,208,747	+0.69(+1.55%)
Dec 19, 2018	45.65	46.42	44.23	44.69	8,670,009	-0.95(-2.09%)
Dec 18, 2018	46.06	46.16	45.12	45.64	9,097,885	+0.23(+0.51%)
Dec 17, 2018	45.91	46.70	44.99	45.41	9,068,808	-0.65(-1.40%)
Dec 14, 2018	45.79	46.73	45.31	46.06	7,424,290	-0.73(-1.57%)
Dec 13, 2018	47.02	47.52	46.03	46.79	8,033,386	+0.06(+0.12%)
Dec 12, 2018	47.31	48.44	46.70	46.73	11,873,594	+0.24(+0.52%)
Dec 11, 2018	46.85	47.13	46.03	46.49	11,056,388	+0.31(+0.67%)
Dec 10, 2018	45.56	46.66	45.02	46.18	11,373,277	+0.63(+1.38%)
Dec 07, 2018	46.17	47.04	45.53	45.56	18,948,616	-0.89(-1.91%)
Dec 06, 2018	44.61	46.60	43.89	46.44	19,193,120	+1.57(+3.50%)
Dec 04, 2018	45.01	46.69	44.70	44.87	23,321,726	-0.08(-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.