Indicators

Activision Blizzard (NQ: ATVI )

94.42 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 (%)
Nov 30, 2009	10.05	10.15	9.911	9.990	13,459,928	-0.17(-1.67%)
Nov 27, 2009	10.03	10.32	9.920	10.16	11,646,129	+0.02(+0.21%)
Nov 25, 2009	9.999	10.24	9.990	10.14	9,795,383	+0.14(+1.40%)
Nov 24, 2009	10.04	10.11	9.920	9.999	10,877,776	-0.04(-0.44%)
Nov 23, 2009	10.13	10.15	9.964	10.04	15,621,368	+0.06(+0.62%)
Nov 20, 2009	10.01	10.14	9.929	9.981	14,003,248	-0.17(-1.64%)
Nov 19, 2009	10.32	10.36	10.06	10.15	24,032,038	-0.26(-2.53%)
Nov 18, 2009	10.37	10.44	10.20	10.41	19,711,146	+0.16(+1.54%)
Nov 17, 2009	10.24	10.26	10.06	10.25	11,600,238	-0.03(-0.26%)
Nov 16, 2009	10.29	10.45	10.21	10.28	17,805,070	+0.03(+0.26%)
Nov 13, 2009	10.19	10.29	10.09	10.25	23,961,728	+0.22(+2.19%)
Nov 12, 2009	10.11	10.26	9.946	10.03	35,984,868	+0.05(+0.53%)
Nov 11, 2009	10.10	10.17	9.692	9.981	34,137,284	-0.04(-0.35%)
Nov 10, 2009	10.31	10.32	9.955	10.02	23,282,710	-0.11(-1.04%)
Nov 09, 2009	10.11	10.17	9.990	10.12	24,974,146	+0.25(+2.58%)
Nov 06, 2009	9.911	10.03	9.762	9.867	30,463,012	+0.33(+3.50%)
Nov 05, 2009	9.595	9.666	9.442	9.534	25,113,054	+0.17(+1.78%)
Nov 04, 2009	9.385	9.477	9.306	9.367	17,231,742	+0.05(+0.57%)
Nov 03, 2009	9.056	9.350	8.990	9.315	32,839,440	+0.22(+2.41%)

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.