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 (%)
Jul 31, 2006 12.20 12.31 11.68 11.95 8,494,762 -0.52(-4.17%)
Jul 28, 2006 12.45 12.54 12.30 12.47 3,598,260 +0.14(+1.14%)
Jul 27, 2006 12.42 12.58 12.29 12.33 3,315,009 -0.05(-0.40%)
Jul 26, 2006 12.04 12.58 12.04 12.38 4,124,967 +0.30(+2.48%)
Jul 25, 2006 11.88 12.17 11.78 12.08 5,053,318 +0.20(+1.68%)
Jul 24, 2006 11.80 11.92 11.71 11.88 3,446,152 +0.08(+0.68%)
Jul 21, 2006 12.08 12.12 11.73 11.80 3,255,652 -0.28(-2.32%)
Jul 20, 2006 12.07 12.21 11.91 12.08 3,533,668 -0.01(-0.08%)
Jul 19, 2006 11.61 12.30 11.61 12.09 5,770,363 +0.48(+4.13%)
Jul 18, 2006 11.30 11.74 11.26 11.61 6,564,388 +0.40(+3.57%)
Jul 17, 2006 11.22 11.32 11.07 11.21 4,619,491 -0.08(-0.71%)
Jul 14, 2006 11.20 11.42 10.99 11.29 12,037,130 +0.38(+3.48%)
Jul 13, 2006 10.90 11.09 10.73 10.91 8,756,950 +0.03(+0.28%)
Jul 12, 2006 10.76 10.97 10.54 10.88 9,711,027 +0.16(+1.49%)
Jul 11, 2006 10.65 10.80 10.47 10.72 6,945,324 -0.01(-0.09%)
Jul 10, 2006 10.85 11.00 10.62 10.73 7,102,941 -0.10(-0.92%)
Jul 07, 2006 11.14 11.21 10.82 10.83 6,793,187 -0.41(-3.65%)
Jul 06, 2006 11.25 11.41 11.16 11.24 6,414,696 +0.04(+0.36%)
Jul 05, 2006 11.64 11.68 11.17 11.20 4,220,435 -0.49(-4.19%)
Jul 03, 2006 11.29 11.73 11.29 11.69 1,163,557 +0.31(+2.72%)
Jun 30, 2006 11.45 11.50 11.20 11.38 4,701,285 -0.10(-0.87%)
Jun 29, 2006 10.90 11.51 10.85 11.48 5,126,200 +0.73(+6.79%)
Jun 28, 2006 11.08 11.08 10.71 10.75 6,306,067 -0.32(-2.89%)
Jun 27, 2006 11.40 11.45 11.00 11.07 2,749,830 -0.30(-2.64%)
Jun 26, 2006 11.46 11.50 11.30 11.37 2,883,000 -0.03(-0.26%)
Jun 23, 2006 11.28 11.48 11.03 11.40 3,178,865 +0.05(+0.44%)
Jun 22, 2006 11.13 11.40 11.10 11.35 4,372,806 +0.14(+1.25%)
Jun 21, 2006 11.06 11.42 10.98 11.21 5,673,888 +0.20(+1.82%)
Jun 20, 2006 11.26 11.50 11.00 11.01 9,665,600 -0.13(-1.17%)
Jun 19, 2006 11.40 11.45 10.75 11.14 13,101,164 -0.44(-3.80%)
Jun 16, 2006 11.46 11.80 11.45 11.58 5,694,884 +0.08(+0.70%)
Jun 15, 2006 11.34 11.76 11.30 11.50 4,374,297 +0.19(+1.68%)
Jun 14, 2006 11.57 11.62 11.14 11.31 4,310,157 -0.34(-2.92%)
Jun 13, 2006 11.54 11.86 11.33 11.65 6,718,181 +0.06(+0.52%)
Jun 12, 2006 12.25 12.25 11.55 11.59 5,384,443 -0.64(-5.23%)
Jun 09, 2006 12.26 12.47 12.15 12.23 3,215,236 -0.04(-0.33%)
Jun 08, 2006 12.25 12.50 11.91 12.27 4,043,870 -0.05(-0.41%)
Jun 07, 2006 12.31 12.66 12.29 12.32 4,559,223 -0.03(-0.24%)
Jun 06, 2006 12.53 12.76 12.25 12.35 3,245,974 -0.18(-1.44%)
Jun 05, 2006 13.03 13.06 12.46 12.53 4,124,580 -0.48(-3.69%)
Jun 02, 2006 13.09 13.23 12.80 13.01 3,743,094 +0.00(+0.00%)
Jun 01, 2006 13.03 13.12 12.66 13.01 4,474,705 -0.07(-0.54%)
May 31, 2006 12.65 13.08 12.55 13.08 9,364,422 +0.51(+4.06%)
May 30, 2006 12.85 13.00 12.45 12.57 3,872,804 -0.17(-1.33%)
May 26, 2006 12.73 13.00 12.62 12.74 7,274,626 -0.10(-0.78%)
May 25, 2006 12.25 12.84 12.25 12.84 4,703,245 +0.67(+5.51%)
May 24, 2006 12.22 12.53 12.09 12.17 5,321,880 -0.05(-0.41%)
May 23, 2006 12.36 12.59 12.21 12.22 5,026,263 +0.15(+1.24%)
May 22, 2006 12.40 12.85 11.85 12.07 13,115,211 -0.16(-1.31%)
May 19, 2006 12.73 12.75 12.14 12.23 10,475,510 -0.38(-3.01%)
May 18, 2006 12.91 12.98 12.59 12.61 5,030,912 -0.35(-2.70%)
May 17, 2006 13.22 13.36 12.77 12.96 4,259,963 -0.26(-1.97%)
May 16, 2006 13.26 13.62 13.13 13.22 3,778,701 -0.18(-1.34%)
May 15, 2006 13.34 13.51 13.26 13.40 4,068,339 +0.01(+0.07%)
May 12, 2006 13.81 13.82 13.32 13.39 4,602,392 -0.51(-3.67%)
May 11, 2006 14.40 14.44 13.84 13.90 4,201,515 -0.50(-3.47%)
May 10, 2006 14.90 14.91 14.36 14.40 5,950,315 -0.52(-3.49%)
May 09, 2006 14.57 14.97 14.50 14.92 4,823,720 +0.44(+3.04%)
May 08, 2006 14.99 14.99 14.37 14.48 6,188,397 -0.28(-1.90%)
May 05, 2006 13.81 15.11 13.80 14.76 17,258,856 +1.67(+12.76%)
May 04, 2006 13.10 13.65 12.95 13.09 8,016,431 -0.55(-4.03%)
May 03, 2006 13.35 13.76 13.15 13.64 6,303,716 +0.22(+1.64%)
May 02, 2006 13.55 13.69 13.25 13.42 4,488,948 -0.09(-0.67%)
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.