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, 2007	12.83	13.10	12.83	13.02	7,231,203	+0.19(+1.47%)
Dec 28, 2007	12.88	13.04	12.66	12.84	7,297,659	-0.09(-0.71%)
Dec 27, 2007	13.04	13.10	12.83	12.93	8,248,826	-0.09(-0.67%)
Dec 26, 2007	12.85	13.07	12.71	13.02	5,468,634	+0.17(+1.30%)
Dec 24, 2007	12.71	12.86	12.42	12.85	3,651,207	+0.23(+1.84%)
Dec 21, 2007	12.29	12.73	12.27	12.62	22,421,634	+0.36(+2.93%)
Dec 20, 2007	12.24	12.27	11.84	12.26	17,321,218	+0.50(+4.29%)
Dec 19, 2007	11.63	11.84	11.63	11.75	7,849,745	+0.05(+0.41%)
Dec 18, 2007	11.75	11.75	11.54	11.70	7,542,142	+0.04(+0.34%)
Dec 17, 2007	11.65	11.77	11.45	11.67	10,276,558	-0.05(-0.45%)
Dec 14, 2007	11.65	11.86	11.51	11.72	8,904,689	+0.10(+0.83%)
Dec 13, 2007	11.66	11.73	11.45	11.62	12,166,532	-0.04(-0.38%)
Dec 12, 2007	11.65	11.76	11.56	11.67	11,413,010	+0.11(+0.95%)
Dec 11, 2007	11.84	11.92	11.49	11.56	12,612,292	-0.28(-2.37%)
Dec 10, 2007	11.73	11.88	11.66	11.84	11,984,640	+0.09(+0.75%)
Dec 07, 2007	11.52	11.79	11.44	11.75	9,745,512	+0.28(+2.45%)
Dec 06, 2007	11.69	11.76	11.40	11.47	12,730,995	-0.19(-1.62%)
Dec 05, 2007	11.82	11.84	11.52	11.66	18,128,486	-0.07(-0.60%)
Dec 04, 2007	11.11	11.86	11.09	11.73	55,575,968	+0.78(+7.09%)

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.