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 (%)
Jul 31, 2006	5.350	5.399	5.122	5.241	19,370,302	-0.23(-4.17%)
Jul 28, 2006	5.460	5.499	5.394	5.469	8,204,983	+0.06(+1.14%)
Jul 27, 2006	5.447	5.517	5.390	5.407	7,559,096	-0.02(-0.40%)
Jul 26, 2006	5.280	5.517	5.280	5.429	9,406,015	+0.13(+2.48%)
Jul 25, 2006	5.210	5.337	5.166	5.298	11,522,900	+0.09(+1.68%)
Jul 24, 2006	5.175	5.226	5.135	5.210	7,858,137	+0.04(+0.68%)
Jul 21, 2006	5.298	5.315	5.144	5.175	7,423,746	-0.12(-2.32%)
Jul 20, 2006	5.293	5.355	5.223	5.298	8,057,696	-0.00(-0.08%)
Jul 19, 2006	5.092	5.394	5.092	5.302	13,157,952	+0.21(+4.13%)
Jul 18, 2006	4.956	5.149	4.938	5.092	14,968,539	+0.18(+3.57%)
Jul 17, 2006	4.920	4.964	4.855	4.916	10,533,660	-0.04(-0.71%)
Jul 14, 2006	4.912	5.008	4.820	4.951	27,447,836	+0.17(+3.48%)
Jul 13, 2006	4.780	4.863	4.706	4.785	19,968,160	+0.01(+0.28%)
Jul 12, 2006	4.719	4.811	4.622	4.771	22,143,708	+0.07(+1.49%)
Jul 11, 2006	4.671	4.736	4.592	4.701	15,837,174	-0.00(-0.09%)
Jul 10, 2006	4.758	4.824	4.657	4.706	16,196,582	-0.04(-0.92%)
Jul 07, 2006	4.885	4.916	4.745	4.749	15,490,261	-0.18(-3.65%)
Jul 06, 2006	4.934	5.004	4.894	4.929	14,627,202	+0.02(+0.36%)
Jul 05, 2006	5.105	5.122	4.899	4.912	9,623,707	-0.21(-4.19%)

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.