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 28, 2010	9.548	9.646	9.442	9.557	10,613,377	+0.01(+0.09%)
May 27, 2010	9.477	9.611	9.424	9.548	16,757,610	+0.20(+2.09%)
May 26, 2010	9.148	9.415	8.988	9.353	20,487,932	+0.21(+2.33%)
May 25, 2010	8.917	9.175	8.908	9.139	20,411,092	+0.03(+0.29%)
May 24, 2010	9.077	9.255	9.077	9.113	13,084,523	+0.01(+0.07%)
May 21, 2010	8.979	9.246	8.899	9.106	16,115,129	-0.10(-1.13%)
May 20, 2010	9.203	9.362	9.148	9.211	18,190,174	-0.13(-1.43%)
May 19, 2010	9.397	9.495	9.299	9.344	12,561,217	-0.11(-1.13%)
May 18, 2010	9.557	9.664	9.397	9.451	16,138,158	-0.11(-1.12%)
May 17, 2010	9.477	9.566	9.317	9.557	13,181,827	+0.05(+0.56%)
May 14, 2010	9.682	9.682	9.397	9.504	15,794,133	-0.24(-2.46%)
May 13, 2010	9.868	9.913	9.708	9.744	11,807,911	-0.14(-1.44%)
May 12, 2010	9.673	9.931	9.593	9.886	17,835,118	+0.20(+2.02%)
May 11, 2010	9.691	9.806	9.557	9.691	15,212,297	+0.01(+0.09%)
May 10, 2010	9.682	9.913	9.628	9.682	15,090,337	+0.29(+3.12%)
May 07, 2010	9.682	9.940	9.277	9.388	46,464,584	+0.06(+0.67%)
May 06, 2010	9.557	9.628	8.882	9.326	24,051,086	-0.23(-2.42%)
May 05, 2010	9.473	9.717	9.433	9.557	27,812,388	-0.18(-1.83%)
May 04, 2010	9.895	9.904	9.628	9.735	17,329,792	-0.18(-1.79%)

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.