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 (%)
May 29, 2009	10.42	10.60	10.17	10.60	14,740,964	+0.27(+2.63%)
May 28, 2009	10.15	10.36	9.999	10.32	9,970,024	+0.29(+2.89%)
May 27, 2009	10.11	10.30	9.999	10.03	9,543,293	-0.03(-0.26%)
May 26, 2009	9.499	10.09	9.499	10.06	10,440,999	+0.29(+2.96%)
May 22, 2009	9.666	9.867	9.639	9.771	10,760,444	+0.00(+0.00%)
May 21, 2009	9.718	9.806	9.516	9.771	17,189,580	-0.24(-2.37%)
May 20, 2009	10.07	10.24	9.973	10.01	14,367,826	-0.02(-0.18%)
May 19, 2009	10.13	10.20	9.920	10.03	18,106,876	-0.23(-2.22%)
May 18, 2009	10.35	10.35	10.17	10.25	16,861,266	+0.08(+0.78%)
May 15, 2009	10.13	10.31	10.06	10.17	21,808,512	+0.08(+0.78%)
May 14, 2009	9.937	10.18	9.841	10.10	13,488,056	+0.18(+1.77%)
May 13, 2009	9.981	9.999	9.806	9.920	12,647,073	-0.08(-0.79%)
May 12, 2009	10.21	10.21	9.889	9.999	13,988,357	-0.09(-0.87%)
May 11, 2009	10.29	10.30	10.09	10.09	15,885,854	-0.27(-2.62%)
May 08, 2009	9.999	10.62	9.964	10.36	28,089,632	+0.71(+7.36%)
May 07, 2009	9.727	9.823	9.385	9.648	17,378,928	+0.03(+0.27%)
May 06, 2009	9.674	9.771	9.394	9.622	10,859,906	+0.00(+0.00%)
May 05, 2009	9.692	9.894	9.420	9.622	11,354,736	-0.07(-0.72%)
May 04, 2009	9.639	9.766	9.508	9.692	9,506,770	+0.18(+1.94%)

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.