Activision Blizzard (NQ: ATVI )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 12, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 12.53 12.75 12.38 12.71 1,990,614 +0.30(+2.40%)
Jan 28, 2005 12.55 12.55 12.18 12.41 2,167,635 -0.07(-0.54%)
Jan 27, 2005 12.49 12.60 12.32 12.48 1,505,023 +0.04(+0.36%)
Jan 26, 2005 12.09 12.50 11.98 12.44 2,590,432 +0.43(+3.56%)
Jan 25, 2005 11.81 12.06 11.81 12.01 2,363,755 +0.18(+1.52%)
Jan 24, 2005 12.19 12.21 11.76 11.83 2,278,096 -0.28(-2.32%)
Jan 21, 2005 12.07 12.25 11.93 12.11 1,887,320 +0.06(+0.47%)
Jan 20, 2005 12.17 12.17 11.86 12.05 2,840,991 -0.09(-0.74%)
Jan 19, 2005 12.54 12.54 11.98 12.14 3,460,541 -0.36(-2.88%)
Jan 18, 2005 12.31 12.57 12.17 12.50 2,265,830 +0.20(+1.65%)
Jan 14, 2005 12.00 12.51 12.00 12.30 5,937,905 +0.39(+3.26%)
Jan 13, 2005 11.10 12.05 11.06 11.91 8,976,413 +0.80(+7.24%)
Jan 12, 2005 11.25 11.30 10.97 11.11 5,272,495 -0.11(-1.00%)
Jan 11, 2005 10.60 11.27 10.50 11.22 4,445,739 +0.73(+6.91%)
Jan 10, 2005 10.24 10.64 10.19 10.50 2,617,417 +0.10(+0.92%)
Jan 07, 2005 10.78 10.82 10.33 10.40 2,515,670 -0.36(-3.35%)
Jan 06, 2005 10.91 10.99 10.74 10.76 1,524,140 -0.15(-1.39%)
Jan 05, 2005 10.63 11.00 10.60 10.91 1,556,511 +0.16(+1.46%)
Jan 04, 2005 11.15 11.15 10.59 10.76 2,108,554 -0.29(-2.60%)
Jan 03, 2005 11.33 11.38 10.93 11.04 2,013,090 -0.31(-2.72%)
Dec 31, 2004 11.34 11.41 11.22 11.35 906,300 +0.07(+0.65%)
Dec 30, 2004 11.25 11.36 11.11 11.28 1,135,800 -0.02(-0.15%)
Dec 29, 2004 11.27 11.33 11.03 11.29 944,800 +0.15(+1.31%)
Dec 28, 2004 11.04 11.25 10.95 11.15 2,079,700 +0.12(+1.07%)
Dec 27, 2004 11.11 11.13 10.85 11.03 1,177,100 -0.01(-0.05%)
Dec 23, 2004 10.91 11.04 10.90 11.04 696,100 +0.11(+1.03%)
Dec 22, 2004 10.90 10.95 10.76 10.92 771,000 +0.09(+0.83%)
Dec 21, 2004 10.68 10.86 10.65 10.83 1,575,200 +0.16(+1.48%)
Dec 20, 2004 10.85 10.87 10.58 10.68 1,580,900 -0.15(-1.35%)
Dec 17, 2004 10.80 10.89 10.55 10.82 3,972,400 -0.15(-1.33%)
Dec 16, 2004 11.25 11.53 10.78 10.97 6,824,200 +0.49(+4.73%)
Dec 15, 2004 10.54 10.55 10.37 10.47 1,209,300 +0.03(+0.32%)
Dec 14, 2004 10.55 10.56 10.33 10.44 2,012,500 -0.05(-0.48%)
Dec 13, 2004 10.14 10.69 10.09 10.49 5,356,500 +0.51(+5.07%)
Dec 10, 2004 9.191 10.05 9.129 9.984 4,264,500 +0.61(+6.54%)
Dec 09, 2004 9.264 9.540 9.225 9.371 3,094,100 -0.11(-1.13%)
Dec 08, 2004 9.644 9.647 9.281 9.478 1,924,200 +0.02(+0.18%)
Dec 07, 2004 9.844 9.906 9.399 9.461 2,795,800 -0.51(-5.08%)
Dec 06, 2004 10.00 10.00 9.731 9.967 2,765,000 +0.13(+1.37%)
Dec 03, 2004 9.284 9.883 9.259 9.832 4,382,600 +0.52(+5.56%)
Dec 02, 2004 8.961 9.343 8.932 9.315 2,602,100 +0.33(+3.63%)
Dec 01, 2004 8.775 9.045 8.730 8.989 2,780,200 +0.15(+1.65%)
Nov 30, 2004 8.910 9.000 8.809 8.842 1,472,900 -0.10(-1.07%)
Nov 29, 2004 8.932 9.045 8.842 8.938 947,100 +0.02(+0.19%)
Nov 26, 2004 8.949 8.983 8.876 8.921 410,600 -0.03(-0.31%)
Nov 24, 2004 9.039 9.113 8.876 8.949 1,835,500 -0.04(-0.50%)
Nov 23, 2004 8.969 9.174 8.910 8.994 1,885,700 +0.06(+0.63%)
Nov 22, 2004 8.848 8.983 8.786 8.938 1,500,500 +0.07(+0.82%)
Nov 19, 2004 9.000 9.214 8.792 8.865 2,203,800 -0.47(-5.00%)
Nov 18, 2004 9.253 9.343 9.124 9.332 1,990,600 +0.07(+0.79%)
Nov 17, 2004 9.141 9.293 9.135 9.259 2,363,400 +0.15(+1.67%)
Nov 16, 2004 9.141 9.174 9.028 9.107 2,662,500 -0.09(-0.98%)
Nov 15, 2004 9.141 9.281 9.023 9.197 2,009,000 +0.09(+0.99%)
Nov 12, 2004 8.938 9.118 8.842 9.107 1,996,100 +0.12(+1.31%)
Nov 11, 2004 8.842 9.017 8.826 8.989 2,146,700 +0.12(+1.40%)
Nov 10, 2004 8.466 8.865 8.466 8.865 2,086,900 +0.29(+3.34%)
Nov 09, 2004 8.516 8.640 8.393 8.578 1,927,500 -0.07(-0.85%)
Nov 08, 2004 8.831 8.831 8.544 8.651 1,100,500 +0.00(+0.00%)
Nov 05, 2004 8.887 8.887 8.522 8.651 1,441,800 +0.00(+0.00%)
Nov 04, 2004 8.438 8.674 8.314 8.651 2,745,200 +0.27(+3.22%)
Nov 03, 2004 8.438 8.449 8.319 8.381 2,593,900 +0.08(+1.02%)
Nov 02, 2004 8.061 8.359 8.038 8.297 2,531,500 +0.25(+3.15%)
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.