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 (%)
Sep 28, 2007 9.429 9.609 9.363 9.468 8,922,060 +0.05(+0.56%)
Sep 27, 2007 9.284 9.420 9.188 9.416 6,991,431 +0.16(+1.75%)
Sep 26, 2007 9.359 9.495 9.188 9.253 8,707,823 -0.09(-0.94%)
Sep 25, 2007 9.038 9.389 8.951 9.341 12,481,874 +0.24(+2.65%)
Sep 24, 2007 9.253 9.253 8.872 9.100 8,652,866 -0.08(-0.86%)
Sep 21, 2007 9.293 9.380 9.139 9.179 17,162,680 -0.01(-0.14%)
Sep 20, 2007 9.253 9.394 9.095 9.192 13,263,797 -0.04(-0.43%)
Sep 19, 2007 9.196 9.424 9.144 9.231 12,386,605 +0.11(+1.20%)
Sep 18, 2007 8.850 9.139 8.780 9.122 9,215,188 +0.34(+3.90%)
Sep 17, 2007 8.740 8.924 8.617 8.780 5,881,909 +0.01(+0.15%)
Sep 14, 2007 8.771 8.859 8.657 8.767 7,500,302 +0.02(+0.20%)
Sep 13, 2007 8.946 8.959 8.749 8.749 6,881,885 -0.10(-1.14%)
Sep 12, 2007 8.696 8.911 8.670 8.850 8,904,844 +0.12(+1.36%)
Sep 11, 2007 8.552 8.819 8.490 8.731 11,596,512 +0.24(+2.84%)
Sep 10, 2007 8.297 8.552 8.280 8.490 10,689,787 +0.25(+3.03%)
Sep 07, 2007 8.490 8.547 8.183 8.240 9,879,201 -0.36(-4.18%)
Sep 06, 2007 8.587 8.683 8.477 8.600 5,579,704 +0.01(+0.10%)
Sep 05, 2007 8.666 8.731 8.525 8.591 5,737,735 -0.12(-1.36%)
Sep 04, 2007 8.530 8.767 8.468 8.710 7,624,439 +0.16(+1.90%)
Aug 31, 2007 8.411 8.552 8.354 8.547 6,616,423 +0.19(+2.31%)
Aug 30, 2007 8.227 8.446 8.227 8.354 6,823,597 +0.07(+0.90%)
Aug 29, 2007 8.082 8.289 8.069 8.280 5,065,614 +0.21(+2.66%)
Aug 28, 2007 8.284 8.332 8.056 8.065 6,445,841 -0.27(-3.21%)
Aug 27, 2007 8.376 8.376 8.249 8.332 5,509,843 -0.06(-0.68%)
Aug 24, 2007 8.201 8.442 8.145 8.389 11,489,269 +0.25(+3.02%)
Aug 23, 2007 8.052 8.205 7.876 8.144 10,939,711 +0.21(+2.65%)
Aug 22, 2007 8.025 8.082 7.815 7.933 13,184,978 -0.06(-0.71%)
Aug 21, 2007 7.854 8.003 7.789 7.990 9,267,183 +0.03(+0.39%)
Aug 20, 2007 8.003 8.056 7.854 7.960 7,174,541 -0.03(-0.38%)
Aug 17, 2007 7.995 8.157 7.898 7.990 8,036,052 +0.09(+1.11%)
Aug 16, 2007 8.008 8.060 7.718 7.903 13,604,312 -0.15(-1.91%)
Aug 15, 2007 8.503 8.503 8.039 8.056 17,927,276 -0.42(-4.92%)
Aug 14, 2007 8.236 8.508 8.183 8.473 13,423,436 +0.31(+3.82%)
Aug 13, 2007 8.021 8.223 7.964 8.161 12,584,099 +0.22(+2.76%)
Aug 10, 2007 7.942 8.109 7.696 7.942 9,875,507 -0.03(-0.39%)
Aug 09, 2007 8.104 8.236 7.881 7.973 11,698,357 -0.29(-3.55%)
Aug 08, 2007 8.464 8.604 8.117 8.267 14,574,945 -0.18(-2.13%)
Aug 07, 2007 8.574 8.639 8.351 8.446 14,532,824 -0.18(-2.03%)
Aug 06, 2007 8.297 8.622 8.293 8.622 18,166,518 +0.36(+4.35%)
Aug 03, 2007 8.328 8.552 7.898 8.262 37,517,344 +0.24(+2.95%)
Aug 02, 2007 7.679 8.039 7.675 8.025 17,972,642 +0.38(+4.99%)
Aug 01, 2007 7.618 7.767 7.499 7.644 16,536,877 +0.14(+1.87%)
Jul 31, 2007 7.635 7.710 7.453 7.504 12,831,651 -0.11(-1.50%)
Jul 30, 2007 7.596 7.661 7.429 7.618 11,891,092 +0.02(+0.23%)
Jul 27, 2007 7.868 7.894 7.582 7.600 10,999,997 -0.22(-2.80%)
Jul 26, 2007 7.885 7.968 7.696 7.819 14,467,255 -0.18(-2.25%)
Jul 25, 2007 8.025 8.074 7.894 7.999 12,023,491 +0.04(+0.50%)
Jul 24, 2007 7.925 8.135 7.894 7.960 13,135,070 +0.01(+0.17%)
Jul 23, 2007 8.012 8.034 7.920 7.946 7,204,572 -0.03(-0.38%)
Jul 20, 2007 8.113 8.119 7.938 7.977 8,982,652 -0.13(-1.57%)
Jul 19, 2007 8.021 8.192 7.990 8.104 14,703,586 +0.12(+1.48%)
Jul 18, 2007 8.021 8.047 7.841 7.986 14,256,324 -0.05(-0.60%)
Jul 17, 2007 8.161 8.225 7.964 8.034 15,968,920 -0.17(-2.03%)
Jul 16, 2007 8.289 8.359 8.161 8.201 12,298,035 -0.14(-1.63%)
Jul 13, 2007 8.442 8.481 8.324 8.337 7,364,421 -0.13(-1.55%)
Jul 12, 2007 8.460 8.538 8.429 8.468 10,112,452 +0.03(+0.31%)
Jul 11, 2007 8.302 8.490 8.280 8.442 17,830,962 +0.04(+0.42%)
Jul 10, 2007 8.297 8.446 8.170 8.407 34,595,716 +0.34(+4.18%)
Jul 09, 2007 8.139 8.218 8.030 8.069 14,293,405 -0.07(-0.86%)
Jul 06, 2007 8.170 8.202 7.920 8.139 13,347,910 -0.08(-1.01%)
Jul 05, 2007 8.249 8.267 7.990 8.223 14,646,269 -0.05(-0.58%)
Jul 03, 2007 8.297 8.328 8.236 8.271 2,639,182 +0.01(+0.16%)
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.