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 (%)
Apr 29, 2016 32.05 32.98 32.00 32.88 6,756,722 +0.54(+1.68%)
Apr 28, 2016 32.66 33.26 32.22 32.33 5,504,571 -0.45(-1.37%)
Apr 27, 2016 33.32 33.51 32.27 32.78 7,199,854 -0.80(-2.39%)
Apr 26, 2016 33.46 33.79 33.37 33.58 3,739,445 +0.28(+0.83%)
Apr 25, 2016 33.01 33.34 32.96 33.31 2,876,282 +0.26(+0.78%)
Apr 22, 2016 33.26 33.79 32.92 33.05 4,899,573 -0.52(-1.53%)
Apr 21, 2016 33.54 33.80 33.34 33.56 3,264,772 -0.06(-0.17%)
Apr 20, 2016 33.71 33.81 33.31 33.62 3,671,930 +0.04(+0.11%)
Apr 19, 2016 33.84 33.95 33.19 33.58 4,361,462 -0.22(-0.65%)
Apr 18, 2016 32.96 33.81 32.55 33.80 4,745,895 +0.83(+2.52%)
Apr 15, 2016 33.40 33.45 32.75 32.97 5,616,706 -0.32(-0.97%)
Apr 14, 2016 33.66 33.66 33.17 33.30 4,047,213 -0.24(-0.71%)
Apr 13, 2016 32.35 33.67 32.29 33.54 8,763,443 +1.60(+5.02%)
Apr 12, 2016 31.89 32.10 31.50 31.93 5,489,597 +0.07(+0.21%)
Apr 11, 2016 32.72 32.79 31.87 31.87 4,704,555 -0.53(-1.65%)
Apr 08, 2016 32.14 32.58 31.97 32.40 4,814,431 +0.52(+1.65%)
Apr 07, 2016 32.30 32.40 31.77 31.88 6,076,774 -0.55(-1.71%)
Apr 06, 2016 32.32 32.60 31.99 32.43 4,770,671 +0.28(+0.86%)
Apr 05, 2016 32.34 32.76 32.05 32.15 5,948,226 -0.50(-1.52%)
Apr 04, 2016 32.83 33.06 32.39 32.65 5,056,945 -0.18(-0.55%)
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.