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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 32.96 33.30 32.36 32.89 9,173,586 -0.22(-0.66%)
Oct 29, 2015 33.30 33.48 32.66 33.10 6,022,047 -0.27(-0.82%)
Oct 28, 2015 33.11 33.50 32.92 33.38 6,478,858 +0.38(+1.15%)
Oct 27, 2015 33.02 33.24 32.82 33.00 6,342,981 +0.00(+0.00%)
Oct 26, 2015 33.12 33.16 32.88 33.00 3,998,658 -0.02(-0.06%)
Oct 23, 2015 33.36 33.53 32.88 33.02 9,669,156 +0.14(+0.43%)
Oct 22, 2015 32.05 33.24 32.05 32.88 10,191,022 +0.92(+2.87%)
Oct 21, 2015 32.17 32.27 31.86 31.96 4,970,480 -0.04(-0.12%)
Oct 20, 2015 31.94 32.03 31.68 32.00 5,701,061 +0.07(+0.21%)
Oct 19, 2015 32.11 32.33 31.54 31.93 5,753,279 -0.40(-1.23%)
Oct 16, 2015 32.22 32.46 31.97 32.33 8,109,330 +0.35(+1.09%)
Oct 15, 2015 31.39 31.99 31.19 31.98 11,160,934 +0.74(+2.36%)
Oct 14, 2015 31.00 31.61 30.92 31.24 9,604,547 +0.13(+0.43%)
Oct 13, 2015 30.75 31.40 30.46 31.11 13,383,991 +0.28(+0.92%)
Oct 12, 2015 30.16 31.13 30.10 30.82 5,496,547 +0.48(+1.59%)
Oct 09, 2015 29.92 30.36 29.64 30.34 6,681,163 +0.32(+1.07%)
Oct 08, 2015 30.05 30.13 29.34 30.02 9,222,465 -0.20(-0.66%)
Oct 07, 2015 30.35 30.55 29.68 30.22 7,128,585 +0.03(+0.09%)
Oct 06, 2015 30.13 30.50 29.81 30.19 7,025,943 -0.06(-0.19%)
Oct 05, 2015 30.10 30.33 29.85 30.25 9,046,754 +0.48(+1.62%)
Oct 02, 2015 28.92 29.76 28.62 29.76 9,967,530 +0.53(+1.81%)
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.