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 (%)
May 31, 2007 8.525 8.683 8.442 8.679 9,558,546 +0.15(+1.75%)
May 30, 2007 8.376 8.543 8.315 8.530 10,511,993 +0.14(+1.73%)
May 29, 2007 8.258 8.455 8.214 8.385 6,816,649 +0.12(+1.43%)
May 25, 2007 8.096 8.359 8.039 8.267 12,996,327 +0.18(+2.28%)
May 24, 2007 8.359 8.381 8.043 8.082 12,549,384 -0.26(-3.15%)
May 23, 2007 8.403 8.446 8.328 8.346 8,137,622 -0.04(-0.42%)
May 22, 2007 8.486 8.530 8.350 8.381 10,270,285 -0.11(-1.24%)
May 21, 2007 8.508 8.560 8.385 8.486 8,760,727 +0.04(+0.47%)
May 18, 2007 8.359 8.530 8.315 8.446 15,989,140 +0.13(+1.58%)
May 17, 2007 8.289 8.385 8.174 8.315 11,818,194 +0.01(+0.11%)
May 16, 2007 8.289 8.359 8.166 8.306 11,708,370 +0.07(+0.80%)
May 15, 2007 8.385 8.385 8.210 8.240 16,074,595 -0.13(-1.52%)
May 14, 2007 8.653 8.740 8.302 8.367 19,267,468 -0.21(-2.50%)
May 11, 2007 8.653 8.762 8.407 8.582 14,691,250 -0.10(-1.16%)
May 10, 2007 8.802 8.951 8.666 8.683 10,765,390 -0.14(-1.59%)
May 09, 2007 8.762 8.881 8.648 8.824 14,473,152 -0.03(-0.30%)
May 08, 2007 8.863 8.942 8.710 8.850 11,943,566 +0.00(+0.05%)
May 07, 2007 9.253 9.297 8.534 8.845 29,905,450 -0.48(-5.17%)
May 04, 2007 9.209 9.398 9.188 9.328 11,850,134 +0.13(+1.43%)
May 03, 2007 9.034 9.209 8.902 9.196 17,404,878 +0.05(+0.58%)
May 02, 2007 8.885 9.148 8.835 9.144 10,206,577 +0.26(+2.91%)
May 01, 2007 8.815 8.916 8.740 8.885 7,744,584 +0.11(+1.30%)
Apr 30, 2007 8.938 8.977 8.731 8.771 12,200,161 -0.16(-1.82%)
Apr 27, 2007 9.100 9.157 8.924 8.933 8,325,066 -0.18(-1.93%)
Apr 26, 2007 9.034 9.188 9.008 9.109 6,381,964 +0.00(+0.00%)
Apr 25, 2007 9.131 9.131 8.959 9.109 9,500,267 -0.01(-0.10%)
Apr 24, 2007 9.065 9.126 8.964 9.117 6,383,385 +0.05(+0.58%)
Apr 23, 2007 9.095 9.174 9.021 9.065 6,569,956 +0.05(+0.58%)
Apr 20, 2007 9.148 9.188 8.902 9.012 12,885,597 +0.14(+1.53%)
Apr 19, 2007 8.929 8.955 8.837 8.876 7,729,277 -0.12(-1.32%)
Apr 18, 2007 9.082 9.095 8.933 8.995 6,222,608 -0.08(-0.92%)
Apr 17, 2007 8.911 9.139 8.881 9.078 16,860,638 +0.14(+1.62%)
Apr 16, 2007 8.758 8.964 8.740 8.933 11,411,826 +0.21(+2.46%)
Apr 13, 2007 8.745 8.753 8.569 8.718 9,995,741 -0.02(-0.25%)
Apr 12, 2007 8.582 8.784 8.578 8.740 14,842,798 +0.17(+1.94%)
Apr 11, 2007 8.530 8.622 8.398 8.574 11,137,070 +0.03(+0.36%)
Apr 10, 2007 8.460 8.661 8.424 8.543 11,347,019 +0.12(+1.41%)
Apr 09, 2007 8.433 8.495 8.376 8.424 8,839,059 +0.01(+0.16%)
Apr 05, 2007 8.473 8.517 8.306 8.411 7,288,837 -0.05(-0.62%)
Apr 04, 2007 8.381 8.464 8.332 8.464 7,345,825 +0.07(+0.89%)
Apr 03, 2007 8.289 8.512 8.280 8.389 11,661,611 +0.14(+1.70%)
Apr 02, 2007 8.346 8.363 8.126 8.249 10,392,578 -0.06(-0.69%)
Mar 30, 2007 8.245 8.332 8.153 8.306 8,222,131 +0.05(+0.58%)
Mar 29, 2007 8.381 8.403 8.183 8.258 9,653,850 -0.08(-0.95%)
Mar 28, 2007 7.876 8.420 7.868 8.337 20,282,758 +0.39(+4.85%)
Mar 27, 2007 8.082 8.113 7.916 7.951 8,035,895 +0.02(+0.28%)
Mar 26, 2007 7.946 7.982 7.802 7.929 5,580,871 -0.03(-0.33%)
Mar 23, 2007 8.047 8.096 7.925 7.955 7,191,164 -0.05(-0.60%)
Mar 22, 2007 7.992 8.025 7.868 8.003 7,188,731 +0.06(+0.72%)
Mar 21, 2007 7.758 7.986 7.679 7.946 9,443,910 +0.20(+2.55%)
Mar 20, 2007 7.675 7.789 7.618 7.749 4,906,036 +0.06(+0.74%)
Mar 19, 2007 7.565 7.889 7.561 7.692 14,108,635 +0.21(+2.75%)
Mar 16, 2007 7.403 7.600 7.368 7.486 7,917,533 +0.11(+1.43%)
Mar 15, 2007 7.416 7.508 7.297 7.381 11,579,225 -0.05(-0.71%)
Mar 14, 2007 7.372 7.490 7.254 7.433 12,708,400 +0.04(+0.53%)
Mar 13, 2007 7.578 7.587 7.381 7.394 9,311,235 -0.18(-2.43%)
Mar 12, 2007 7.613 7.683 7.534 7.578 5,993,303 +0.00(+0.06%)
Mar 09, 2007 7.696 7.762 7.486 7.574 10,131,743 +0.05(+0.64%)
Mar 08, 2007 7.363 7.644 7.324 7.525 11,719,872 +0.26(+3.62%)
Mar 07, 2007 7.284 7.398 7.188 7.262 7,288,981 -0.05(-0.66%)
Mar 06, 2007 7.280 7.394 7.236 7.311 14,457,881 +0.13(+1.77%)
Mar 05, 2007 7.131 7.261 7.039 7.183 9,365,009 +0.01(+0.18%)
Mar 02, 2007 7.293 7.341 7.157 7.170 6,529,874 -0.19(-2.56%)
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.