Indicators

Activision Blizzard (NQ: ATVI )

N/A 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, 2009	9.020	9.090	8.690	8.760	19,263,492	-0.24(-2.67%)
Jan 29, 2009	9.160	9.350	8.950	9.000	20,895,646	-0.42(-4.46%)
Jan 28, 2009	9.520	9.540	9.110	9.420	10,958,912	+0.01(+0.11%)
Jan 27, 2009	9.305	9.480	9.189	9.410	4,922,790	+0.06(+0.64%)
Jan 26, 2009	9.560	9.590	9.190	9.350	7,541,594	-0.02(-0.21%)
Jan 23, 2009	9.160	9.690	9.020	9.370	12,031,095	+0.01(+0.11%)
Jan 22, 2009	9.100	9.620	9.050	9.360	12,125,668	-0.18(-1.89%)
Jan 21, 2009	9.130	9.590	9.090	9.540	10,936,919	+0.50(+5.53%)
Jan 20, 2009	9.380	9.440	8.970	9.040	13,708,315	-0.53(-5.54%)
Jan 16, 2009	9.460	9.700	9.180	9.570	18,770,984	+0.41(+4.48%)
Jan 15, 2009	9.060	9.330	8.960	9.160	15,711,284	+0.10(+1.10%)
Jan 14, 2009	9.190	9.250	8.800	9.060	13,515,074	-0.10(-1.09%)
Jan 13, 2009	9.100	9.270	8.820	9.160	13,058,940	+0.06(+0.66%)
Jan 12, 2009	9.540	9.550	9.000	9.100	7,049,705	-0.16(-1.73%)
Jan 09, 2009	9.250	9.460	9.060	9.260	11,596,152	+0.00(+0.00%)
Jan 08, 2009	9.250	9.620	8.860	9.260	22,458,232	+0.18(+1.98%)
Jan 07, 2009	8.200	9.420	8.180	9.080	44,055,452	+0.90(+11.00%)
Jan 06, 2009	8.810	8.890	8.140	8.180	24,157,464	-0.57(-6.51%)
Jan 05, 2009	9.000	9.070	8.620	8.750	8,074,379	-0.37(-4.06%)

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.