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 29, 2005 3.584 3.639 3.498 3.567 5,018,256 -0.01(-0.41%)
Apr 28, 2005 3.651 3.676 3.562 3.582 3,342,441 -0.09(-2.55%)
Apr 27, 2005 3.727 3.727 3.582 3.676 8,252,273 -0.05(-1.46%)
Apr 26, 2005 3.772 3.803 3.710 3.730 4,987,582 -0.04(-1.11%)
Apr 25, 2005 3.624 3.777 3.614 3.772 6,107,584 +0.16(+4.51%)
Apr 22, 2005 3.735 3.737 3.579 3.609 5,647,655 -0.11(-3.05%)
Apr 21, 2005 3.713 3.730 3.625 3.722 7,574,363 +0.04(+1.14%)
Apr 20, 2005 3.784 3.824 3.678 3.680 6,138,012 -0.12(-3.12%)
Apr 19, 2005 3.774 3.824 3.737 3.799 4,910,166 +0.05(+1.38%)
Apr 18, 2005 3.816 3.829 3.703 3.747 5,397,869 -0.06(-1.49%)
Apr 15, 2005 3.774 3.907 3.762 3.804 8,861,241 +0.07(+1.85%)
Apr 14, 2005 3.903 3.920 3.727 3.735 7,451,174 -0.12(-3.01%)
Apr 13, 2005 3.915 3.947 3.829 3.851 8,573,763 -0.07(-1.76%)
Apr 12, 2005 3.858 3.947 3.833 3.920 8,322,952 +0.07(+1.86%)
Apr 11, 2005 3.851 3.870 3.779 3.848 5,376,802 -0.00(-0.06%)
Apr 08, 2005 3.883 3.917 3.824 3.851 6,332,187 -0.01(-0.32%)
Apr 07, 2005 3.764 3.873 3.741 3.863 6,054,539 +0.10(+2.62%)
Apr 06, 2005 3.752 3.782 3.735 3.764 4,232,100 +0.01(+0.39%)
Apr 05, 2005 3.819 3.831 3.747 3.750 5,353,525 -0.04(-1.17%)
Apr 04, 2005 3.801 3.821 3.700 3.794 6,076,618 -0.01(-0.26%)
Apr 01, 2005 3.700 3.806 3.668 3.804 10,408,011 +0.15(+4.19%)
Mar 31, 2005 3.769 3.792 3.611 3.651 15,664,604 -0.12(-3.14%)
Mar 30, 2005 3.856 3.870 3.641 3.769 13,719,739 -0.07(-1.86%)
Mar 29, 2005 3.957 3.986 3.809 3.841 10,340,731 -0.15(-3.65%)
Mar 28, 2005 4.075 4.105 3.915 3.986 13,161,102 -0.08(-2.06%)
Mar 24, 2005 4.219 4.240 4.065 4.070 8,292,509 -0.13(-3.06%)
Mar 23, 2005 4.176 4.236 4.107 4.199 8,533,624 +1.08(+34.54%)
Mar 22, 2005 3.028 3.153 3.018 3.121 20,237,282 -0.07(-2.18%)
Mar 21, 2005 3.222 3.226 3.171 3.190 4,390,613 -0.01(-0.26%)
Mar 18, 2005 3.205 3.226 3.182 3.198 4,848,835 +0.00(+0.13%)
Mar 17, 2005 3.169 3.240 3.169 3.194 5,556,292 +0.02(+0.57%)
Mar 16, 2005 3.203 3.252 3.169 3.176 3,645,893 -0.02(-0.48%)
Mar 15, 2005 3.198 3.261 3.176 3.191 8,861,476 -0.01(-0.22%)
Mar 14, 2005 3.191 3.243 3.189 3.198 9,128,123 +0.01(+0.30%)
Mar 11, 2005 3.144 3.196 3.144 3.189 8,260,414 +0.05(+1.46%)
Mar 10, 2005 3.193 3.201 3.123 3.143 5,540,057 -0.02(-0.75%)
Mar 09, 2005 3.196 3.261 3.166 3.166 8,484,776 -0.05(-1.47%)
Mar 08, 2005 3.276 3.276 3.204 3.214 3,571,522 -0.05(-1.61%)
Mar 07, 2005 3.207 3.294 3.190 3.266 7,444,769 +0.06(+1.90%)
Mar 04, 2005 3.191 3.205 3.097 3.205 6,392,993 +0.05(+1.45%)
Mar 03, 2005 3.182 3.211 3.150 3.160 5,902,747 -0.01(-0.18%)
Mar 02, 2005 3.118 3.184 3.076 3.165 7,970,571 +0.06(+1.79%)
Mar 01, 2005 3.051 3.114 3.035 3.110 10,521,983 +0.08(+2.52%)
Feb 28, 2005 3.033 3.085 3.022 3.033 8,419,389 -0.01(-0.41%)
Feb 25, 2005 3.028 3.060 3.014 3.046 8,601,011 +0.03(+1.06%)
Feb 24, 2005 3.011 3.032 2.960 3.014 6,029,169 +0.01(+0.46%)
Feb 23, 2005 2.968 3.028 2.961 3.000 6,633,489 +0.02(+0.84%)
Feb 22, 2005 2.961 3.046 2.953 2.975 7,618,426 -0.01(-0.42%)
Feb 18, 2005 3.006 3.036 2.976 2.987 4,894,927 -0.00(-0.09%)
Feb 17, 2005 3.030 3.060 2.976 2.990 8,542,166 -0.03(-0.97%)
Feb 16, 2005 2.994 3.032 2.971 3.019 9,368,741 +0.02(+0.83%)
Feb 15, 2005 2.982 3.025 2.956 2.994 12,379,156 +0.02(+0.75%)
Feb 14, 2005 2.836 2.982 2.831 2.972 16,444,824 +0.10(+3.53%)
Feb 11, 2005 2.815 2.896 2.706 2.871 25,607,028 +0.04(+1.37%)
Feb 10, 2005 2.907 2.954 2.793 2.832 112,160,248 -0.48(-14.60%)
Feb 09, 2005 3.425 3.433 3.302 3.316 10,029,138 -0.11(-3.16%)
Feb 08, 2005 3.355 3.462 3.329 3.425 30,383,098 +0.09(+2.58%)
Feb 07, 2005 3.282 3.366 3.282 3.339 15,472,082 +0.04(+1.14%)
Feb 04, 2005 3.254 3.302 3.239 3.301 11,808,469 +0.05(+1.45%)
Feb 03, 2005 3.219 3.261 3.191 3.254 6,475,022 -0.01(-0.34%)
Feb 02, 2005 3.223 3.304 3.191 3.265 13,202,126 +0.15(+4.95%)
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.