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 (%)
Mar 31, 2011 9.901 10.01 9.865 9.901 8,354,015 +0.00(+0.00%)
Mar 30, 2011 9.973 9.982 9.847 9.901 7,951,666 +0.01(+0.09%)
Mar 29, 2011 9.901 9.991 9.820 9.892 7,452,496 -0.01(-0.09%)
Mar 28, 2011 9.910 9.946 9.810 9.901 7,329,248 -0.01(-0.09%)
Mar 25, 2011 9.964 10.03 9.901 9.910 6,287,501 +0.02(+0.18%)
Mar 24, 2011 9.801 9.991 9.792 9.892 9,577,353 +0.11(+1.11%)
Mar 23, 2011 9.648 9.829 9.558 9.783 12,004,689 +0.09(+0.93%)
Mar 22, 2011 9.684 9.783 9.594 9.693 5,792,620 -0.01(-0.09%)
Mar 21, 2011 9.752 9.856 9.612 9.702 5,347,487 +0.13(+1.32%)
Mar 18, 2011 9.567 9.698 9.504 9.576 12,028,800 +0.14(+1.53%)
Mar 17, 2011 9.576 9.648 9.395 9.431 9,266,175 -0.02(-0.26%)
Mar 16, 2011 9.702 9.765 9.449 9.456 14,547,790 -0.33(-3.34%)
Mar 15, 2011 9.522 9.892 9.504 9.783 14,511,303 -0.05(-0.46%)
Mar 14, 2011 9.756 9.883 9.666 9.829 21,927,878 +0.00(+0.05%)
Mar 11, 2011 9.753 9.824 9.691 9.824 9,298,542 +0.01(+0.09%)
Mar 10, 2011 9.771 9.913 9.726 9.815 15,081,914 -0.06(-0.63%)
Mar 09, 2011 9.860 9.913 9.780 9.877 7,601,178 +0.00(+0.00%)
Mar 08, 2011 9.726 9.948 9.726 9.877 6,300,229 +0.18(+1.83%)
Mar 07, 2011 10.05 10.06 9.646 9.700 11,793,903 -0.32(-3.19%)
Mar 04, 2011 9.975 10.02 9.922 10.02 7,394,173 +0.05(+0.54%)
Mar 03, 2011 9.851 9.984 9.842 9.966 8,862,630 +0.19(+1.91%)
Mar 02, 2011 9.753 9.860 9.664 9.780 11,862,620 +0.04(+0.46%)
Mar 01, 2011 9.922 9.931 9.726 9.735 7,806,231 -0.15(-1.53%)
Feb 28, 2011 9.922 9.940 9.744 9.886 8,640,837 +0.01(+0.09%)
Feb 25, 2011 9.691 9.900 9.593 9.877 15,218,594 +0.29(+3.06%)
Feb 24, 2011 9.575 9.762 9.504 9.584 14,381,160 -0.01(-0.09%)
Feb 23, 2011 9.726 9.744 9.522 9.593 18,690,702 -0.15(-1.55%)
Feb 22, 2011 9.744 9.868 9.691 9.744 10,361,737 -0.10(-0.99%)
Feb 18, 2011 9.797 9.931 9.744 9.842 11,079,494 +0.04(+0.36%)
Feb 17, 2011 9.744 9.859 9.700 9.806 7,822,075 +0.07(+0.73%)
Feb 16, 2011 9.717 9.868 9.691 9.735 13,651,108 +0.01(+0.09%)
Feb 15, 2011 9.762 9.780 9.628 9.726 10,806,108 -0.01(-0.09%)
Feb 14, 2011 9.620 9.762 9.584 9.735 12,525,224 +0.15(+1.58%)
Feb 11, 2011 9.504 9.726 9.424 9.584 19,763,502 +0.03(+0.28%)
Feb 10, 2011 9.690 9.771 9.246 9.557 55,160,552 -0.84(-8.04%)
Feb 09, 2011 10.58 10.63 10.34 10.39 17,838,680 -0.17(-1.60%)
Feb 08, 2011 10.50 10.59 10.41 10.56 9,122,876 +0.07(+0.68%)
Feb 07, 2011 10.49 10.53 10.38 10.49 7,379,794 +0.05(+0.51%)
Feb 04, 2011 10.38 10.46 10.28 10.44 12,701,791 +0.09(+0.86%)
Feb 03, 2011 10.37 10.43 10.15 10.35 17,036,196 -0.04(-0.43%)
Feb 02, 2011 10.30 10.52 10.14 10.39 13,795,433 +0.04(+0.34%)
Feb 01, 2011 10.04 10.43 10.04 10.36 16,736,583 +0.32(+3.19%)
Jan 31, 2011 9.957 10.14 9.957 10.04 10,396,186 +0.07(+0.71%)
Jan 28, 2011 9.957 10.15 9.851 9.966 9,213,124 -0.02(-0.18%)
Jan 27, 2011 10.09 10.15 9.966 9.984 9,304,400 -0.11(-1.06%)
Jan 26, 2011 10.19 10.26 10.06 10.09 9,750,078 -0.07(-0.70%)
Jan 25, 2011 10.05 10.16 10.00 10.16 8,981,971 +0.05(+0.53%)
Jan 24, 2011 10.03 10.22 10.00 10.11 20,126,252 +0.11(+1.11%)
Jan 21, 2011 10.30 10.32 9.940 9.997 14,983,076 -0.26(-2.51%)
Jan 20, 2011 10.23 10.29 10.09 10.26 8,100,918 +0.02(+0.22%)
Jan 19, 2011 10.33 10.39 10.22 10.23 9,305,428 -0.15(-1.46%)
Jan 18, 2011 10.45 10.60 10.34 10.38 11,502,814 -0.07(-0.68%)
Jan 14, 2011 10.67 10.71 10.38 10.46 16,675,127 -0.25(-2.33%)
Jan 13, 2011 10.67 10.79 10.61 10.70 10,829,535 +0.07(+0.67%)
Jan 12, 2011 10.66 10.66 10.49 10.63 9,615,258 +0.02(+0.17%)
Jan 11, 2011 10.69 10.70 10.50 10.62 11,875,796 -0.03(-0.25%)
Jan 10, 2011 10.69 10.73 10.61 10.64 12,468,432 -0.12(-1.07%)
Jan 07, 2011 10.93 10.93 10.73 10.76 7,911,345 -0.14(-1.31%)
Jan 06, 2011 10.94 10.97 10.79 10.90 4,933,984 -0.03(-0.24%)
Jan 05, 2011 11.02 11.08 10.84 10.93 12,554,844 -0.21(-1.92%)
Jan 04, 2011 11.16 11.24 11.02 11.14 9,119,051 +0.01(+0.12%)
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.