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 29, 2006	6.666	6.749	6.596	6.622	6,869,724	-0.05(-0.79%)
Sep 28, 2006	6.819	6.854	6.596	6.675	10,423,336	-0.14(-2.12%)
Sep 27, 2006	6.819	7.017	6.780	6.819	13,075,274	-0.01(-0.13%)
Sep 26, 2006	6.534	6.872	6.486	6.828	22,557,066	+0.36(+5.49%)
Sep 25, 2006	6.455	6.526	6.258	6.473	5,251,555	+0.04(+0.68%)
Sep 22, 2006	6.569	6.609	6.416	6.429	7,201,865	-0.11(-1.68%)
Sep 21, 2006	6.526	6.609	6.447	6.539	19,329,964	+0.06(+0.95%)
Sep 20, 2006	6.236	6.512	6.192	6.477	18,320,620	+0.30(+4.83%)
Sep 19, 2006	6.113	6.254	6.074	6.179	6,342,598	+0.07(+1.15%)
Sep 18, 2006	6.188	6.258	6.091	6.109	6,635,879	-0.08(-1.35%)
Sep 15, 2006	6.350	6.355	6.162	6.192	19,097,210	-0.08(-1.26%)
Sep 14, 2006	6.065	6.359	6.034	6.271	13,594,126	+0.21(+3.40%)
Sep 13, 2006	6.096	6.157	6.008	6.065	10,747,104	-0.04(-0.65%)
Sep 12, 2006	5.819	6.135	5.802	6.105	15,448,582	+0.30(+5.14%)
Sep 11, 2006	5.780	5.841	5.605	5.806	7,636,404	+0.04(+0.61%)
Sep 08, 2006	5.570	5.877	5.570	5.771	7,553,897	+0.22(+4.03%)
Sep 07, 2006	5.548	5.640	5.495	5.548	5,110,756	-0.01(-0.24%)
Sep 06, 2006	5.609	5.741	5.505	5.561	11,740,891	-0.14(-2.54%)
Sep 05, 2006	5.767	5.771	5.584	5.705	6,297,141	-0.05(-0.84%)

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.