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 30, 2009	7.911	7.973	7.622	7.683	21,962,926	-0.21(-2.67%)
Jan 29, 2009	8.034	8.201	7.850	7.894	23,823,796	-0.37(-4.46%)
Jan 28, 2009	8.350	8.367	7.990	8.262	12,494,607	+0.01(+0.11%)
Jan 27, 2009	8.161	8.315	8.059	8.253	5,612,631	+0.05(+0.64%)
Jan 26, 2009	8.385	8.411	8.060	8.201	8,598,413	-0.02(-0.21%)
Jan 23, 2009	8.034	8.499	7.911	8.218	13,717,038	+0.01(+0.11%)
Jan 22, 2009	7.982	8.438	7.938	8.210	13,824,863	-0.16(-1.89%)
Jan 21, 2009	8.008	8.411	7.973	8.367	12,469,532	+0.44(+5.53%)
Jan 20, 2009	8.227	8.280	7.868	7.929	15,629,290	-0.46(-5.54%)
Jan 16, 2009	8.297	8.508	8.052	8.394	21,401,402	+0.36(+4.48%)
Jan 15, 2009	7.946	8.183	7.859	8.034	17,912,940	+0.09(+1.10%)
Jan 14, 2009	8.060	8.113	7.718	7.946	15,408,970	-0.09(-1.09%)
Jan 13, 2009	7.982	8.131	7.736	8.034	14,888,917	+0.05(+0.66%)
Jan 12, 2009	8.367	8.376	7.894	7.982	8,037,595	-0.14(-1.73%)
Jan 09, 2009	8.113	8.297	7.946	8.122	13,221,145	+0.00(+0.00%)
Jan 08, 2009	8.113	8.438	7.771	8.122	25,605,352	+0.16(+1.98%)
Jan 07, 2009	7.192	8.262	7.175	7.964	50,229,036	+0.79(+11.00%)
Jan 06, 2009	7.727	7.797	7.140	7.175	27,542,700	-0.50(-6.51%)
Jan 05, 2009	7.894	7.955	7.561	7.675	9,205,859	-0.32(-4.06%)

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.