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 (%)
May 28, 2021	95.83	96.46	95.56	95.64	3,144,324	+0.00(+0.00%)
May 27, 2021	95.40	95.96	94.99	95.64	7,873,009	-0.05(-0.05%)
May 26, 2021	95.52	96.85	95.21	95.69	3,945,713	+0.67(+0.70%)
May 25, 2021	95.27	95.76	94.69	95.02	3,339,278	+0.12(+0.12%)
May 24, 2021	94.35	95.17	94.24	94.91	3,250,517	+1.11(+1.18%)
May 21, 2021	95.37	95.47	93.68	93.79	5,523,127	-1.18(-1.24%)
May 20, 2021	93.08	95.62	93.02	94.97	6,856,022	+2.27(+2.45%)
May 19, 2021	90.93	92.86	90.68	92.70	4,285,284	+0.60(+0.65%)
May 18, 2021	91.02	93.77	90.73	92.10	6,368,256	+1.33(+1.46%)
May 17, 2021	91.15	91.54	90.02	90.78	5,261,553	-1.03(-1.12%)
May 14, 2021	92.84	92.84	91.52	91.81	3,717,804	-0.07(-0.07%)
May 13, 2021	91.93	92.49	91.29	91.88	4,821,198	+0.75(+0.82%)
May 12, 2021	92.72	93.23	90.74	91.13	6,279,907	-2.64(-2.81%)
May 11, 2021	92.11	94.19	91.40	93.77	6,640,171	+2.13(+2.33%)
May 10, 2021	93.49	94.16	91.60	91.63	6,166,942	-1.60(-1.72%)
May 07, 2021	91.89	93.55	91.50	93.23	6,621,185	+1.74(+1.90%)
May 06, 2021	88.51	91.98	88.16	91.49	8,159,163	+2.90(+3.27%)
May 05, 2021	92.05	93.20	88.51	88.59	13,298,890	+1.37(+1.57%)
May 04, 2021	89.34	89.47	86.00	87.22	15,392,942	-2.42(-2.70%)

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.