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 (%)
Jan 31, 2007	7.240	7.477	7.236	7.464	13,823,805	+0.13(+1.79%)
Jan 30, 2007	7.591	7.609	7.324	7.332	16,606,416	-0.25(-3.24%)
Jan 29, 2007	7.341	7.718	7.311	7.578	15,937,405	+0.20(+2.73%)
Jan 26, 2007	7.767	7.775	7.280	7.376	27,810,582	-0.13(-1.75%)
Jan 25, 2007	7.925	7.946	7.438	7.508	16,374,794	-0.43(-5.47%)
Jan 24, 2007	7.723	7.995	7.718	7.942	8,284,735	+0.25(+3.19%)
Jan 23, 2007	7.631	7.824	7.613	7.696	5,254,319	+0.04(+0.52%)
Jan 22, 2007	7.789	7.789	7.512	7.657	12,369,489	-0.12(-1.58%)
Jan 19, 2007	7.780	7.819	7.727	7.780	9,260,746	-0.05(-0.62%)
Jan 18, 2007	8.179	8.188	7.793	7.828	9,263,886	-0.35(-4.24%)
Jan 17, 2007	8.052	8.240	8.047	8.174	13,628,549	+0.09(+1.14%)
Jan 16, 2007	7.946	8.122	7.938	8.082	8,747,349	+0.15(+1.94%)
Jan 12, 2007	8.003	8.135	7.881	7.929	12,183,246	-0.15(-1.90%)
Jan 11, 2007	7.929	8.135	7.828	8.082	20,910,718	+0.39(+5.13%)
Jan 10, 2007	7.460	7.714	7.460	7.688	5,404,534	+0.15(+2.04%)
Jan 09, 2007	7.578	7.692	7.451	7.534	7,069,245	-0.00(-0.06%)
Jan 08, 2007	7.512	7.626	7.389	7.539	10,785,741	-0.00(-0.06%)
Jan 05, 2007	7.587	7.587	7.350	7.543	9,196,597	-0.04(-0.58%)
Jan 04, 2007	7.521	7.626	7.368	7.587	7,290,369	+0.06(+0.82%)

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.