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 (%)
Apr 30, 2004 2.098 2.120 2.047 2.091 15,892,530 +0.10(+5.16%)
Apr 29, 2004 2.137 2.147 1.908 1.988 24,971,428 -0.16(-7.31%)
Apr 28, 2004 2.172 2.180 2.116 2.145 4,885,643 -0.03(-1.21%)
Apr 27, 2004 2.155 2.180 2.091 2.172 10,630,288 +0.01(+0.32%)
Apr 26, 2004 2.227 2.234 2.130 2.165 6,734,988 -0.06(-2.74%)
Apr 23, 2004 2.277 2.281 2.177 2.226 4,817,134 +0.00(+0.00%)
Apr 22, 2004 2.190 2.245 2.162 2.226 6,430,953 +0.05(+2.17%)
Apr 21, 2004 2.192 2.195 2.116 2.179 7,908,970 +0.01(+0.38%)
Apr 20, 2004 2.245 2.255 2.156 2.170 6,968,893 -0.05(-2.37%)
Apr 19, 2004 2.199 2.234 2.167 2.223 3,326,551 +0.03(+1.20%)
Apr 16, 2004 2.184 2.220 2.131 2.197 5,186,841 +0.02(+0.76%)
Apr 15, 2004 2.248 2.248 2.116 2.180 5,971,657 -0.05(-2.06%)
Apr 14, 2004 2.180 2.303 2.176 2.226 6,353,931 -0.01(-0.37%)
Apr 13, 2004 2.345 2.352 2.216 2.234 6,368,525 -0.10(-4.11%)
Apr 12, 2004 2.351 2.352 2.312 2.330 5,937,605 +0.02(+0.84%)
Apr 08, 2004 2.344 2.359 2.301 2.310 5,655,055 +0.01(+0.54%)
Apr 07, 2004 2.344 2.371 2.263 2.298 9,783,449 -0.03(-1.25%)
Apr 06, 2004 2.245 2.331 2.245 2.327 11,511,990 +0.04(+1.64%)
Apr 05, 2004 2.278 2.323 2.258 2.290 7,517,778 +0.02(+0.98%)
Apr 02, 2004 2.244 2.316 2.230 2.267 9,681,698 +0.04(+2.00%)
Apr 01, 2004 2.179 2.228 2.165 2.223 9,490,764 +0.03(+1.26%)
Mar 31, 2004 2.220 2.244 2.149 2.195 11,161,336 +0.01(+0.44%)
Mar 30, 2004 2.119 2.220 2.101 2.185 8,859,992 +0.02(+1.16%)
Mar 29, 2004 2.137 2.185 2.116 2.160 9,082,141 +0.04(+1.76%)
Mar 26, 2004 2.101 2.165 2.080 2.123 14,058,995 +0.02(+1.06%)
Mar 25, 2004 2.002 2.151 1.929 2.101 28,401,350 +0.21(+11.16%)
Mar 24, 2004 1.920 1.933 1.869 1.890 7,172,799 -0.03(-1.45%)
Mar 23, 2004 1.902 1.959 1.901 1.918 5,247,648 +0.02(+0.88%)
Mar 22, 2004 1.966 1.966 1.857 1.901 5,390,342 -0.05(-2.77%)
Mar 19, 2004 1.940 1.972 1.889 1.955 7,537,236 +0.05(+2.47%)
Mar 18, 2004 1.904 1.944 1.875 1.908 5,945,308 -0.04(-1.86%)
Mar 17, 2004 1.886 1.956 1.869 1.944 6,507,165 +0.08(+4.40%)
Mar 16, 2004 1.915 1.948 1.830 1.862 7,102,668 +0.62(+50.07%)
Mar 15, 2004 1.251 1.264 1.228 1.241 6,694,855 -0.02(-1.37%)
Mar 12, 2004 1.245 1.272 1.233 1.258 7,743,168 +0.02(+1.95%)
Mar 11, 2004 1.270 1.275 1.223 1.234 15,066,769 -0.05(-3.66%)
Mar 10, 2004 1.299 1.314 1.279 1.281 5,829,571 -0.02(-1.24%)
Mar 09, 2004 1.309 1.312 1.264 1.297 6,212,047 +0.01(+0.57%)
Mar 08, 2004 1.313 1.335 1.233 1.290 4,820,174 -0.03(-2.43%)
Mar 05, 2004 1.310 1.333 1.294 1.322 4,967,935 +0.00(+0.14%)
Mar 04, 2004 1.318 1.335 1.301 1.320 8,524,539 -0.01(-0.47%)
Mar 03, 2004 1.297 1.329 1.287 1.326 7,398,392 +0.03(+2.04%)
Mar 02, 2004 1.299 1.326 1.286 1.299 5,930,510 -0.01(-0.52%)
Mar 01, 2004 1.298 1.307 1.277 1.306 10,138,358 +0.01(+0.81%)
Feb 27, 2004 1.294 1.296 1.272 1.296 10,098,225 +0.01(+0.57%)
Feb 26, 2004 1.283 1.298 1.270 1.288 8,917,353 +0.01(+0.43%)
Feb 25, 2004 1.273 1.295 1.266 1.283 6,273,462 +0.02(+1.66%)
Feb 24, 2004 1.236 1.286 1.236 1.262 10,208,286 +0.02(+1.54%)
Feb 23, 2004 1.283 1.301 1.236 1.243 12,656,986 -0.05(-3.50%)
Feb 20, 2004 1.299 1.305 1.280 1.288 8,998,226 -0.01(-0.43%)
Feb 19, 2004 1.323 1.341 1.293 1.293 15,386,614 -0.02(-1.27%)
Feb 18, 2004 1.307 1.333 1.296 1.310 14,860,633 +0.02(+1.24%)
Feb 17, 2004 1.292 1.302 1.269 1.294 13,106,958 +0.03(+2.74%)
Feb 13, 2004 1.272 1.286 1.234 1.259 11,498,611 +0.02(+1.39%)
Feb 12, 2004 1.265 1.270 1.234 1.242 7,287,116 -0.02(-1.80%)
Feb 11, 2004 1.241 1.272 1.235 1.265 12,400,380 +0.03(+2.55%)
Feb 10, 2004 1.199 1.244 1.198 1.233 35,383,616 +0.01(+0.91%)
Feb 09, 2004 1.216 1.232 1.194 1.222 11,328,960 +0.01(+0.92%)
Feb 06, 2004 1.167 1.219 1.165 1.211 18,957,812 +0.05(+4.69%)
Feb 05, 2004 1.133 1.167 1.122 1.157 8,095,849 +0.03(+2.29%)
Feb 04, 2004 1.169 1.169 1.125 1.131 6,719,786 -0.04(-3.07%)
Feb 03, 2004 1.159 1.177 1.156 1.167 13,656,045 -0.00(-0.21%)
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.