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

Activision Blizzard (NQ: ATVI )

N/A 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 (%)
May 31, 2002 8.363 8.475 8.152 8.155 993,900 -0.24(-2.83%)
May 28, 2002 8.535 8.575 8.375 8.393 1,372,000 -0.11(-1.32%)
May 27, 2002 8.408 8.610 8.377 8.505 1,534,900 +0.00(+0.00%)
May 24, 2002 8.408 8.610 8.377 8.505 1,533,000 -0.16(-1.85%)
May 23, 2002 8.072 8.775 8.050 8.665 4,238,400 +0.57(+7.11%)
May 22, 2002 7.993 8.160 7.915 8.090 1,128,000 +0.03(+0.31%)
May 21, 2002 8.225 8.363 7.993 8.065 1,615,200 -0.16(-1.89%)
May 20, 2002 8.237 8.348 8.132 8.220 939,900 -0.03(-0.39%)
May 17, 2002 8.227 8.340 8.000 8.252 1,241,400 +0.07(+0.82%)
May 16, 2002 8.195 8.275 8.023 8.185 988,000 +0.06(+0.80%)
May 15, 2002 8.200 8.245 7.905 8.120 2,266,300 -0.04(-0.46%)
May 14, 2002 8.473 8.563 7.915 8.158 5,801,100 -0.21(-2.57%)
May 13, 2002 7.980 8.402 7.883 8.372 2,764,500 +0.42(+5.35%)
May 10, 2002 8.312 8.375 7.813 7.948 2,176,800 -0.13(-1.58%)
May 09, 2002 8.498 8.612 8.000 8.075 3,152,500 -0.41(-4.86%)
May 08, 2002 8.175 8.557 7.777 8.488 8,263,700 +0.83(+10.77%)
May 07, 2002 8.023 8.065 7.475 7.663 2,291,500 -0.17(-2.23%)
May 06, 2002 7.772 8.030 7.750 7.838 2,068,100 +0.19(+2.52%)
May 03, 2002 7.935 8.080 7.545 7.645 2,039,700 -0.29(-3.68%)
May 02, 2002 8.065 8.332 7.787 7.937 1,549,400 -0.10(-1.24%)
May 01, 2002 7.880 8.122 7.665 8.038 1,907,100 +0.17(+2.13%)
Apr 30, 2002 7.490 7.875 7.487 7.870 1,353,400 +0.45(+6.14%)
Apr 29, 2002 7.502 7.567 7.315 7.415 893,300 -0.06(-0.80%)
Apr 26, 2002 7.753 7.892 7.445 7.475 1,351,600 -0.30(-3.83%)
Apr 25, 2002 7.600 7.787 7.478 7.772 910,500 +0.22(+2.88%)
Apr 24, 2002 7.520 7.763 7.468 7.555 949,600 +0.15(+1.99%)
Apr 23, 2002 7.718 7.775 7.400 7.407 1,221,100 -0.33(-4.20%)
Apr 22, 2002 7.855 7.858 7.652 7.732 673,600 -0.13(-1.65%)
Apr 19, 2002 7.925 7.937 7.688 7.862 869,800 -0.04(-0.51%)
Apr 18, 2002 7.860 8.000 7.550 7.903 1,120,600 +0.07(+0.96%)
Apr 17, 2002 7.925 7.928 7.595 7.828 938,600 -0.09(-1.17%)
Apr 16, 2002 7.772 8.030 7.770 7.920 1,312,500 +0.20(+2.62%)
Apr 15, 2002 7.463 7.750 7.225 7.718 1,914,600 +0.25(+3.42%)
Apr 12, 2002 7.327 7.480 7.075 7.463 838,800 +0.14(+1.94%)
Apr 11, 2002 7.487 7.495 7.265 7.320 933,000 -0.16(-2.20%)
Apr 10, 2002 7.247 7.487 7.013 7.485 1,720,700 +0.25(+3.42%)
Apr 09, 2002 7.275 7.275 7.074 7.237 1,042,700 -0.02(-0.31%)
Apr 08, 2002 7.088 7.260 6.902 7.260 1,364,400 +0.12(+1.61%)
Apr 05, 2002 7.245 7.335 7.100 7.145 1,013,600 -0.08(-1.14%)
Apr 04, 2002 7.093 7.250 6.942 7.228 656,500 +0.13(+1.80%)
Apr 03, 2002 7.162 7.242 7.037 7.100 875,200 +0.02(+0.35%)
Apr 02, 2002 7.400 7.405 7.075 7.075 835,400 -0.36(-4.87%)
Apr 01, 2002 7.275 7.460 7.100 7.438 1,159,700 -0.02(-0.27%)
Mar 29, 2002 7.298 7.700 7.295 7.457 1,063,400 +0.00(+0.00%)
Mar 28, 2002 7.298 7.700 7.295 7.457 1,063,400 +0.17(+2.33%)
Mar 27, 2002 7.150 7.445 7.150 7.287 701,000 +0.14(+1.92%)
Mar 26, 2002 6.987 7.407 6.968 7.150 1,235,900 +0.14(+1.96%)
Mar 25, 2002 7.045 7.130 6.853 7.013 954,600 -0.00(-0.04%)
Mar 22, 2002 7.303 7.350 6.918 7.015 1,066,800 -0.33(-4.56%)
Mar 21, 2002 7.072 7.353 7.050 7.350 986,800 +0.32(+4.59%)
Mar 20, 2002 7.075 7.162 6.980 7.027 1,770,500 -0.17(-2.33%)
Mar 19, 2002 7.353 7.618 7.133 7.195 1,907,900 -0.17(-2.31%)
Mar 18, 2002 7.322 7.425 7.152 7.365 1,693,900 +0.04(+0.58%)
Mar 15, 2002 7.240 7.500 7.240 7.322 1,770,000 -0.28(-3.75%)
Mar 14, 2002 7.682 7.727 7.473 7.607 916,000 -0.04(-0.49%)
Mar 13, 2002 7.723 8.025 7.550 7.645 706,700 -0.13(-1.70%)
Mar 12, 2002 7.952 7.952 7.637 7.777 709,300 -0.28(-3.42%)
Mar 11, 2002 8.053 8.095 7.822 8.053 954,200 -0.02(-0.28%)
Mar 08, 2002 7.712 8.188 7.710 8.075 1,827,200 +0.49(+6.50%)
Mar 07, 2002 7.490 7.750 7.468 7.582 817,800 +0.11(+1.54%)
Mar 06, 2002 7.620 7.622 7.350 7.468 1,077,700 -0.15(-1.94%)
Mar 05, 2002 7.615 7.783 7.520 7.615 1,060,600 -0.11(-1.36%)
Mar 04, 2002 7.407 7.795 7.290 7.720 2,249,200 +0.26(+3.55%)
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.