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 (%)
Jan 30, 2015	19.30	19.84	19.18	19.57	11,674,848	+0.14(+0.72%)
Jan 29, 2015	19.29	19.58	19.05	19.43	7,280,564	+0.07(+0.36%)
Jan 28, 2015	19.41	19.63	19.04	19.36	10,808,289	+0.19(+0.98%)
Jan 27, 2015	19.39	19.41	19.00	19.17	5,375,377	-0.34(-1.75%)
Jan 26, 2015	19.34	19.54	19.22	19.51	6,395,926	+0.17(+0.90%)
Jan 23, 2015	19.28	19.51	19.22	19.34	6,319,220	+0.06(+0.29%)
Jan 22, 2015	18.88	19.29	18.78	19.28	8,454,222	+0.46(+2.44%)
Jan 21, 2015	18.83	18.90	18.66	18.82	7,597,932	-0.11(-0.59%)
Jan 20, 2015	19.05	19.05	18.54	18.94	9,114,348	-0.03(-0.15%)
Jan 16, 2015	18.37	19.01	18.34	18.96	20,576,024	+1.59(+9.16%)
Jan 15, 2015	17.71	17.79	17.34	17.37	6,832,163	-0.36(-2.01%)
Jan 14, 2015	17.54	17.81	17.38	17.73	9,654,323	+0.35(+1.99%)
Jan 13, 2015	17.91	17.93	17.26	17.38	6,884,545	-0.28(-1.59%)
Jan 12, 2015	17.87	17.92	17.43	17.66	8,773,771	-0.04(-0.21%)
Jan 09, 2015	18.06	18.12	17.66	17.70	9,319,901	-0.33(-1.82%)
Jan 08, 2015	18.03	18.25	17.92	18.03	18,852,832	+0.18(+1.02%)
Jan 07, 2015	18.35	18.49	17.66	17.85	17,682,032	-0.40(-2.18%)
Jan 06, 2015	18.62	18.70	18.13	18.24	6,823,845	-0.35(-1.86%)
Jan 05, 2015	18.86	18.90	18.52	18.59	5,347,949	-0.26(-1.39%)

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.