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 (%)
Sep 28, 2018	79.83	80.78	79.81	80.24	6,971,138	+0.31(+0.39%)
Sep 27, 2018	79.04	80.28	79.02	79.93	5,985,586	+1.25(+1.59%)
Sep 26, 2018	78.24	79.54	78.15	78.68	6,644,012	+1.00(+1.29%)
Sep 25, 2018	78.05	78.38	77.04	77.68	6,253,247	-0.07(-0.09%)
Sep 24, 2018	76.88	77.83	76.54	77.74	6,316,272	+0.30(+0.39%)
Sep 21, 2018	78.45	78.45	77.41	77.45	11,590,676	-0.35(-0.45%)
Sep 20, 2018	77.08	78.17	76.54	77.79	4,550,083	+1.03(+1.34%)
Sep 19, 2018	77.10	77.29	75.74	76.76	4,025,015	-0.05(-0.06%)
Sep 18, 2018	76.03	77.53	76.03	76.81	5,124,619	+0.72(+0.95%)
Sep 17, 2018	78.60	78.98	75.87	76.09	6,535,180	-2.31(-2.94%)
Sep 14, 2018	77.65	79.12	77.58	78.39	6,243,565	+0.81(+1.04%)
Sep 13, 2018	77.74	78.52	77.00	77.58	6,240,559	-0.09(-0.11%)
Sep 12, 2018	76.88	78.60	76.01	77.67	9,162,607	+0.98(+1.28%)
Sep 11, 2018	72.23	76.72	72.02	76.68	14,569,158	+5.05(+7.06%)
Sep 10, 2018	71.26	72.08	70.66	71.63	5,471,011	+0.67(+0.94%)
Sep 07, 2018	69.29	71.10	69.27	70.96	5,239,291	+1.55(+2.24%)
Sep 06, 2018	69.09	69.86	68.63	69.41	5,997,296	+0.30(+0.43%)
Sep 05, 2018	70.35	70.59	68.48	69.11	5,499,266	-1.28(-1.82%)

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.