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 (%)
Apr 28, 2006	6.126	6.236	5.995	6.223	10,688,738	+0.12(+2.01%)
Apr 27, 2006	5.885	6.144	5.872	6.100	10,148,970	+0.17(+2.88%)
Apr 26, 2006	5.991	6.113	5.903	5.929	6,764,394	-0.04(-0.59%)
Apr 25, 2006	5.890	6.030	5.890	5.964	6,948,407	+0.05(+0.89%)
Apr 24, 2006	5.973	6.034	5.802	5.912	6,583,476	-0.07(-1.25%)
Apr 21, 2006	6.096	6.096	5.969	5.986	7,193,873	-0.10(-1.66%)
Apr 20, 2006	5.969	6.096	5.942	6.087	7,526,292	+0.09(+1.54%)
Apr 19, 2006	5.925	6.061	5.925	5.995	12,255,770	+0.03(+0.51%)
Apr 18, 2006	5.863	6.144	5.806	5.964	19,681,206	+0.31(+5.43%)
Apr 17, 2006	5.828	5.920	5.648	5.657	9,247,005	-0.19(-3.23%)
Apr 13, 2006	5.824	5.947	5.793	5.846	3,965,694	+0.01(+0.23%)
Apr 12, 2006	5.745	5.942	5.705	5.833	9,427,098	+0.09(+1.53%)
Apr 11, 2006	5.784	5.837	5.679	5.745	8,177,636	-0.02(-0.38%)
Apr 10, 2006	5.955	5.964	5.710	5.767	16,808,286	-0.16(-2.74%)
Apr 07, 2006	5.947	6.026	5.881	5.929	5,988,327	+0.02(+0.37%)
Apr 06, 2006	5.912	5.929	5.841	5.907	8,777,578	-0.00(-0.07%)
Apr 05, 2006	5.980	5.980	5.855	5.912	9,307,626	-0.06(-1.03%)
Apr 04, 2006	6.034	6.126	5.929	5.973	8,491,515	-0.07(-1.16%)

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.