Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Activision Blizzard (NQ: ATVI )

94.42 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 9.380 9.557 9.353 9.491 15,168,266 +0.07(+0.71%)
Aug 30, 2010 9.504 9.593 9.424 9.424 12,312,999 -0.13(-1.40%)
Aug 27, 2010 9.611 9.664 9.460 9.557 14,934,981 -0.03(-0.28%)
Aug 26, 2010 9.766 9.860 9.557 9.584 11,829,007 -0.19(-1.91%)
Aug 25, 2010 9.477 9.780 9.468 9.771 11,745,229 +0.21(+2.23%)
Aug 24, 2010 9.602 9.664 9.451 9.557 16,966,458 -0.12(-1.29%)
Aug 23, 2010 9.860 9.908 9.580 9.682 15,277,040 -0.15(-1.54%)
Aug 20, 2010 9.762 9.862 9.726 9.833 7,875,404 +0.04(+0.45%)
Aug 19, 2010 9.762 9.873 9.700 9.788 11,143,344 +0.01(+0.09%)
Aug 18, 2010 9.673 9.913 9.655 9.780 10,238,123 +0.08(+0.82%)
Aug 17, 2010 9.708 9.846 9.655 9.700 12,557,750 +0.03(+0.28%)
Aug 16, 2010 9.655 9.797 9.602 9.673 10,672,687 +0.01(+0.09%)
Aug 13, 2010 9.557 9.726 9.557 9.664 14,339,808 +0.04(+0.37%)
Aug 12, 2010 9.637 9.753 9.566 9.628 15,518,056 -0.12(-1.28%)
Aug 11, 2010 9.673 9.851 9.637 9.753 19,220,010 -0.08(-0.77%)
Aug 10, 2010 9.691 9.922 9.584 9.828 20,158,870 +0.07(+0.68%)
Aug 09, 2010 9.851 9.886 9.735 9.762 21,909,136 -0.01(-0.09%)
Aug 06, 2010 9.700 9.966 9.673 9.771 38,215,320 -0.68(-6.47%)
Aug 05, 2010 10.50 10.59 10.38 10.45 14,529,395 -0.05(-0.51%)
Aug 04, 2010 10.33 10.53 10.28 10.50 19,845,190 +0.25(+2.43%)
Aug 03, 2010 10.54 10.54 10.17 10.25 23,985,650 -0.37(-3.51%)
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.