Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Activision Blizzard (NQ: ATVI )

N/A 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 (%)
Oct 31, 2003 6.045 6.090 5.659 5.659 4,174,257 +0.15(+2.65%)
Oct 30, 2003 5.287 5.621 5.287 5.513 2,601,270 +0.23(+4.26%)
Oct 29, 2003 5.186 5.329 5.077 5.287 1,304,414 +0.11(+2.10%)
Oct 28, 2003 5.104 5.213 5.003 5.179 1,558,614 +0.16(+3.21%)
Oct 27, 2003 5.062 5.220 5.018 5.018 1,237,800 -0.01(-0.30%)
Oct 24, 2003 5.010 5.093 4.969 5.032 945,700 -0.03(-0.52%)
Oct 23, 2003 4.894 5.152 4.744 5.059 2,937,000 -0.01(-0.22%)
Oct 22, 2003 5.100 5.216 4.973 5.070 3,376,100 -0.20(-3.84%)
Oct 21, 2003 5.093 5.325 5.044 5.272 1,636,701 +0.13(+2.63%)
Oct 20, 2003 5.134 5.197 5.077 5.138 622,006 +0.03(+0.59%)
Oct 17, 2003 5.239 5.284 5.100 5.107 631,985 -0.09(-1.80%)
Oct 16, 2003 5.156 5.246 5.149 5.201 666,973 +0.04(+0.87%)
Oct 15, 2003 5.314 5.344 5.149 5.156 1,054,389 -0.09(-1.79%)
Oct 14, 2003 5.100 5.272 5.093 5.250 1,449,226 +0.16(+3.09%)
Oct 13, 2003 4.999 5.104 4.954 5.093 1,044,259 +0.11(+2.11%)
Oct 10, 2003 4.890 5.010 4.890 4.987 513,732 +0.04(+0.76%)
Oct 09, 2003 5.010 5.021 4.905 4.950 1,257,959 +0.04(+0.92%)
Oct 08, 2003 5.010 5.025 4.853 4.905 1,046,484 -0.09(-1.80%)
Oct 07, 2003 4.834 5.081 4.834 4.995 2,337,213 +0.11(+2.15%)
Oct 06, 2003 4.691 4.916 4.691 4.890 1,456,018 +0.15(+3.16%)
Oct 03, 2003 4.725 4.793 4.661 4.740 2,512,620 +0.06(+1.20%)
Oct 02, 2003 4.665 4.691 4.590 4.684 2,401,783 +0.01(+0.32%)
Oct 01, 2003 4.481 4.688 4.339 4.669 2,606,465 +0.18(+4.01%)
Sep 30, 2003 4.470 4.545 4.399 4.489 1,997,251 +0.01(+0.34%)
Sep 29, 2003 4.316 4.492 4.316 4.474 1,473,027 +0.18(+4.10%)
Sep 26, 2003 4.290 4.402 4.290 4.298 1,279,491 +0.00(+0.00%)
Sep 25, 2003 4.579 4.582 4.294 4.298 2,015,610 -0.25(-5.60%)
Sep 24, 2003 4.500 4.673 4.519 4.553 1,791,575 +0.05(+1.17%)
Sep 23, 2003 4.537 4.594 4.395 4.500 1,654,147 +0.04(+0.84%)
Sep 22, 2003 4.481 4.508 4.391 4.463 1,263,386 -0.07(-1.57%)
Sep 19, 2003 4.684 4.732 4.492 4.534 2,137,314 -0.15(-3.28%)
Sep 18, 2003 4.819 4.826 4.605 4.688 1,112,569 -0.11(-2.34%)
Sep 17, 2003 4.822 4.845 4.744 4.800 1,626,269 +0.06(+1.18%)
Sep 16, 2003 4.759 4.811 4.688 4.744 1,798,242 +0.00(+0.08%)
Sep 15, 2003 4.631 4.751 4.631 4.740 1,343,900 +0.04(+0.88%)
Sep 12, 2003 4.650 4.789 4.594 4.699 2,701,700 -0.29(-5.79%)
Sep 11, 2003 5.059 5.074 4.912 4.987 1,441,300 -0.05(-0.97%)
Sep 10, 2003 5.205 5.246 5.032 5.036 955,800 -0.18(-3.52%)
Sep 09, 2003 5.213 5.389 5.122 5.220 2,836,300 +0.11(+2.13%)
Sep 08, 2003 4.946 5.175 4.942 5.111 1,856,400 +0.18(+3.73%)
Sep 05, 2003 4.973 5.059 4.886 4.928 637,083 -0.04(-0.90%)
Sep 04, 2003 5.048 5.066 4.886 4.973 855,000 -0.09(-1.78%)
Sep 03, 2003 5.062 5.303 4.991 5.062 2,593,300 +0.09(+1.89%)
Sep 02, 2003 4.849 4.999 4.811 4.969 930,500 +0.13(+2.63%)
Aug 29, 2003 4.744 4.897 4.744 4.841 534,800 +0.10(+2.06%)
Aug 28, 2003 4.770 4.781 4.699 4.744 624,900 -0.01(-0.32%)
Aug 27, 2003 4.744 4.774 4.706 4.759 357,800 +0.03(+0.55%)
Aug 26, 2003 4.665 4.763 4.609 4.732 526,900 +0.01(+0.32%)
Aug 25, 2003 4.710 4.744 4.684 4.718 571,600 +0.03(+0.64%)
Aug 22, 2003 4.643 4.763 4.605 4.688 927,800 +0.08(+1.63%)
Aug 21, 2003 4.556 4.699 4.553 4.612 609,800 -0.00(-0.08%)
Aug 20, 2003 4.609 4.665 4.560 4.616 550,000 -0.08(-1.68%)
Aug 19, 2003 4.598 4.706 4.459 4.695 1,359,400 +0.12(+2.62%)
Aug 18, 2003 4.418 4.732 4.418 4.575 1,833,900 +0.21(+4.90%)
Aug 15, 2003 4.350 4.429 4.316 4.361 390,800 +0.03(+0.69%)
Aug 14, 2003 4.286 4.331 4.260 4.331 353,000 +0.08(+1.76%)
Aug 13, 2003 4.256 4.312 4.237 4.256 743,900 -0.02(-0.35%)
Aug 12, 2003 4.256 4.282 4.196 4.271 552,500 +0.02(+0.35%)
Aug 11, 2003 4.215 4.294 4.189 4.256 573,900 +0.06(+1.34%)
Aug 08, 2003 4.200 4.268 4.200 4.200 530,000 -0.02(-0.44%)
Aug 07, 2003 4.230 4.309 4.219 4.219 678,500 -0.06(-1.49%)
Aug 06, 2003 4.279 4.361 4.226 4.282 718,900 +0.00(+0.00%)
Aug 05, 2003 4.357 4.372 4.268 4.282 892,600 -0.08(-1.81%)
Aug 04, 2003 4.384 4.447 4.253 4.361 648,200 -0.02(-0.51%)
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.