Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Activision Blizzard (NQ: ATVI )

94.42 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 5.591 5.609 5.390 5.482 11,354,391 -0.11(-1.96%)
Feb 27, 2006 5.394 5.618 5.381 5.591 13,096,807 +0.23(+4.25%)
Feb 24, 2006 5.276 5.390 5.236 5.363 12,093,502 +0.08(+1.58%)
Feb 23, 2006 5.337 5.346 5.271 5.280 12,997,253 -0.05(-0.99%)
Feb 22, 2006 5.324 5.460 5.280 5.333 9,942,413 +0.02(+0.41%)
Feb 21, 2006 5.368 5.403 5.276 5.311 7,194,822 -0.03(-0.57%)
Feb 17, 2006 5.306 5.491 5.289 5.341 19,058,404 +0.02(+0.33%)
Feb 16, 2006 5.521 5.526 5.276 5.324 33,783,256 -0.14(-2.65%)
Feb 15, 2006 5.548 5.570 5.399 5.469 19,572,098 -0.09(-1.66%)
Feb 14, 2006 5.723 5.734 5.552 5.561 13,152,785 -0.17(-2.98%)
Feb 13, 2006 5.692 5.819 5.653 5.732 12,008,293 +0.05(+0.93%)
Feb 10, 2006 5.618 5.758 5.548 5.679 10,632,420 +0.03(+0.47%)
Feb 09, 2006 5.960 5.960 5.591 5.653 19,571,966 -0.27(-4.52%)
Feb 08, 2006 5.951 5.951 5.828 5.920 14,476,050 -0.03(-0.44%)
Feb 07, 2006 5.973 6.333 5.872 5.947 47,000,196 -0.35(-5.57%)
Feb 06, 2006 6.210 6.376 6.140 6.298 18,628,176 +0.12(+1.99%)
Feb 03, 2006 6.074 6.359 6.034 6.175 12,092,756 +0.06(+0.93%)
Feb 02, 2006 6.210 6.236 6.069 6.118 8,711,884 -0.11(-1.76%)
Feb 01, 2006 6.236 6.381 6.109 6.227 7,725,749 -0.06(-0.98%)
Jan 31, 2006 6.118 6.328 6.043 6.289 9,071,342 +0.15(+2.43%)
Jan 30, 2006 6.170 6.170 6.008 6.140 7,788,992 +0.00(+0.07%)
Jan 27, 2006 6.179 6.258 6.039 6.135 8,314,586 -0.04(-0.71%)
Jan 26, 2006 6.109 6.223 6.026 6.179 11,620,210 +0.14(+2.32%)
Jan 25, 2006 6.183 6.201 5.999 6.039 10,965,957 -0.12(-1.99%)
Jan 24, 2006 6.131 6.175 6.043 6.162 13,976,795 +0.03(+0.43%)
Jan 23, 2006 6.162 6.223 6.131 6.135 7,527,026 -0.01(-0.21%)
Jan 20, 2006 6.363 6.394 6.100 6.148 12,068,180 -0.24(-3.77%)
Jan 19, 2006 6.302 6.451 6.162 6.390 7,481,127 +0.10(+1.53%)
Jan 18, 2006 6.302 6.504 6.280 6.293 9,931,622 -0.07(-1.18%)
Jan 17, 2006 6.460 6.512 6.346 6.368 7,765,476 -0.17(-2.54%)
Jan 13, 2006 6.797 6.797 6.521 6.534 12,999,150 -0.26(-3.81%)
Jan 12, 2006 6.854 6.951 6.749 6.793 10,582,022 -0.09(-1.27%)
Jan 11, 2006 6.462 6.986 6.420 6.881 23,390,206 +0.39(+6.09%)
Jan 10, 2006 6.390 6.578 6.381 6.486 7,078,022 +0.02(+0.27%)
Jan 09, 2006 6.425 6.609 6.328 6.469 10,050,805 -0.06(-0.94%)
Jan 06, 2006 6.258 6.552 6.205 6.530 16,528,684 +0.29(+4.64%)
Jan 05, 2006 6.337 6.384 6.201 6.240 8,843,829 +0.05(+0.85%)
Jan 04, 2006 6.107 6.227 6.008 6.188 7,441,895 +0.07(+1.22%)
Jan 03, 2006 6.048 6.179 5.877 6.113 13,231,290 +0.09(+1.46%)
Dec 30, 2005 6.100 6.113 5.986 6.026 9,080,614 -0.11(-1.72%)
Dec 29, 2005 5.999 6.232 5.955 6.131 12,097,109 +0.17(+2.79%)
Dec 28, 2005 5.903 5.991 5.824 5.964 9,634,572 +0.14(+2.33%)
Dec 27, 2005 5.955 5.986 5.811 5.828 5,568,633 -0.10(-1.63%)
Dec 23, 2005 5.964 6.008 5.898 5.925 5,436,806 -0.06(-0.95%)
Dec 22, 2005 5.955 6.052 5.920 5.982 9,492,311 +0.02(+0.37%)
Dec 21, 2005 5.754 6.083 5.741 5.960 14,324,408 +0.25(+4.30%)
Dec 20, 2005 5.815 5.877 5.701 5.714 11,956,777 -0.09(-1.51%)
Dec 19, 2005 5.877 5.929 5.789 5.802 10,849,853 -0.10(-1.71%)
Dec 16, 2005 5.811 5.964 5.719 5.903 37,890,832 +0.14(+2.36%)
Dec 15, 2005 5.833 6.096 5.701 5.767 66,125,564 -0.50(-8.04%)
Dec 14, 2005 6.091 6.425 5.995 6.271 35,196,076 +0.32(+5.30%)
Dec 13, 2005 6.039 6.065 5.929 5.955 8,864,714 -0.06(-1.02%)
Dec 12, 2005 6.249 6.276 5.973 6.017 11,742,063 -0.07(-1.15%)
Dec 09, 2005 5.995 6.118 5.969 6.087 11,171,685 +0.20(+3.43%)
Dec 08, 2005 5.986 6.048 5.872 5.885 7,396,308 -0.02(-0.37%)
Dec 07, 2005 6.061 6.100 5.833 5.907 18,602,778 -0.05(-0.81%)
Dec 06, 2005 5.798 6.004 5.798 5.955 17,158,146 +0.17(+2.96%)
Dec 05, 2005 5.940 5.942 5.675 5.784 22,886,486 -0.08(-1.35%)
Dec 02, 2005 5.835 5.929 5.811 5.863 15,287,594 +0.07(+1.13%)
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.