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 (%)
Jun 30, 2006 5.021 5.043 4.912 4.991 10,720,172 -0.04(-0.87%)
Jun 29, 2006 4.780 5.048 4.758 5.035 11,689,090 +0.32(+6.79%)
Jun 28, 2006 4.859 4.859 4.697 4.714 14,379,499 -0.14(-2.89%)
Jun 27, 2006 4.999 5.021 4.824 4.855 6,270,339 -0.13(-2.64%)
Jun 26, 2006 5.026 5.043 4.956 4.986 6,574,001 -0.01(-0.26%)
Jun 23, 2006 4.947 5.035 4.837 4.999 7,248,652 +0.02(+0.44%)
Jun 22, 2006 4.881 4.999 4.868 4.977 9,971,153 +0.06(+1.25%)
Jun 21, 2006 4.850 5.009 4.815 4.916 12,937,964 +0.09(+1.82%)
Jun 20, 2006 4.938 5.043 4.824 4.828 22,040,122 -0.06(-1.17%)
Jun 19, 2006 4.999 5.021 4.714 4.885 29,874,116 -0.19(-3.80%)
Jun 16, 2006 5.026 5.175 5.021 5.078 12,985,840 +0.04(+0.70%)
Jun 15, 2006 4.973 5.157 4.956 5.043 9,974,553 +0.08(+1.68%)
Jun 14, 2006 5.074 5.096 4.885 4.960 9,828,297 -0.15(-2.92%)
Jun 13, 2006 5.061 5.201 4.969 5.109 15,319,228 +0.03(+0.52%)
Jun 12, 2006 5.372 5.372 5.065 5.083 12,277,953 -0.28(-5.23%)
Jun 09, 2006 5.377 5.469 5.328 5.363 7,331,587 -0.02(-0.33%)
Jun 08, 2006 5.372 5.482 5.223 5.381 9,221,092 -0.02(-0.41%)
Jun 07, 2006 5.399 5.552 5.390 5.403 10,396,233 -0.01(-0.24%)
Jun 06, 2006 5.495 5.596 5.372 5.416 7,401,678 -0.08(-1.44%)
Jun 05, 2006 5.714 5.727 5.464 5.495 9,405,132 -0.21(-3.69%)
Jun 02, 2006 5.741 5.802 5.613 5.705 8,535,243 +0.00(+0.00%)
Jun 01, 2006 5.714 5.754 5.552 5.705 10,203,510 -0.03(-0.54%)
May 31, 2006 5.548 5.736 5.504 5.736 21,353,356 +0.22(+4.06%)
May 30, 2006 5.635 5.701 5.460 5.513 8,831,016 -0.07(-1.33%)
May 26, 2006 5.583 5.701 5.534 5.587 16,588,069 -0.04(-0.78%)
May 25, 2006 5.373 5.631 5.372 5.631 10,724,641 +0.29(+5.51%)
May 24, 2006 5.359 5.495 5.302 5.337 12,135,292 -0.02(-0.41%)
May 23, 2006 5.420 5.521 5.355 5.359 11,461,208 +0.07(+1.24%)
May 22, 2006 5.438 5.635 5.197 5.293 29,906,146 -0.07(-1.31%)
May 19, 2006 5.583 5.591 5.324 5.363 23,886,930 -0.17(-3.01%)
May 18, 2006 5.662 5.692 5.521 5.530 11,471,809 -0.15(-2.70%)
May 17, 2006 5.798 5.859 5.600 5.684 9,713,841 -0.11(-1.97%)
May 16, 2006 5.815 5.973 5.758 5.798 8,616,437 -0.08(-1.34%)
May 15, 2006 5.850 5.925 5.815 5.877 9,276,888 +0.00(+0.07%)
May 12, 2006 6.056 6.061 5.841 5.872 10,494,670 -0.22(-3.67%)
May 11, 2006 6.315 6.333 6.069 6.096 9,580,564 -0.22(-3.47%)
May 10, 2006 6.534 6.539 6.298 6.315 13,568,290 -0.23(-3.49%)
May 09, 2006 6.390 6.565 6.359 6.543 10,999,356 +0.19(+3.04%)
May 08, 2006 6.574 6.574 6.302 6.350 14,111,180 -0.12(-1.90%)
May 05, 2006 6.056 6.626 6.052 6.473 39,354,752 +0.73(+12.76%)
May 04, 2006 5.745 5.986 5.679 5.741 18,279,580 -0.24(-4.03%)
May 03, 2006 5.855 6.034 5.767 5.982 14,374,138 +0.10(+1.64%)
May 02, 2006 5.942 6.004 5.811 5.885 10,235,987 -0.04(-0.67%)
May 01, 2006 6.232 6.240 5.898 5.925 12,049,201 -0.30(-4.79%)
Apr 28, 2006 6.126 6.236 5.995 6.223 10,688,738 +0.12(+2.01%)
Apr 27, 2006 5.885 6.144 5.872 6.100 10,148,970 +0.17(+2.88%)
Apr 26, 2006 5.991 6.113 5.903 5.929 6,764,394 -0.04(-0.59%)
Apr 25, 2006 5.890 6.030 5.890 5.964 6,948,407 +0.05(+0.89%)
Apr 24, 2006 5.973 6.034 5.802 5.912 6,583,476 -0.07(-1.25%)
Apr 21, 2006 6.096 6.096 5.969 5.986 7,193,873 -0.10(-1.66%)
Apr 20, 2006 5.969 6.096 5.942 6.087 7,526,292 +0.09(+1.54%)
Apr 19, 2006 5.925 6.061 5.925 5.995 12,255,770 +0.03(+0.51%)
Apr 18, 2006 5.863 6.144 5.806 5.964 19,681,206 +0.31(+5.43%)
Apr 17, 2006 5.828 5.920 5.648 5.657 9,247,005 -0.19(-3.23%)
Apr 13, 2006 5.824 5.947 5.793 5.846 3,965,694 +0.01(+0.23%)
Apr 12, 2006 5.745 5.942 5.705 5.833 9,427,098 +0.09(+1.53%)
Apr 11, 2006 5.784 5.837 5.679 5.745 8,177,636 -0.02(-0.38%)
Apr 10, 2006 5.955 5.964 5.710 5.767 16,808,286 -0.16(-2.74%)
Apr 07, 2006 5.947 6.026 5.881 5.929 5,988,327 +0.02(+0.37%)
Apr 06, 2006 5.912 5.929 5.841 5.907 8,777,578 -0.00(-0.07%)
Apr 05, 2006 5.980 5.980 5.855 5.912 9,307,626 -0.06(-1.03%)
Apr 04, 2006 6.034 6.126 5.929 5.973 8,491,515 -0.07(-1.16%)
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.