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 (%)
Jul 31, 2014 21.38 21.38 20.72 20.96 6,939,309 -0.48(-2.23%)
Jul 30, 2014 21.55 21.61 21.32 21.44 6,644,488 -0.07(-0.31%)
Jul 29, 2014 21.81 21.90 21.46 21.50 7,017,650 -0.38(-1.75%)
Jul 28, 2014 21.62 21.94 21.46 21.89 7,136,419 +0.36(+1.67%)
Jul 25, 2014 21.63 21.90 21.46 21.53 4,375,467 -0.19(-0.88%)
Jul 24, 2014 21.73 21.76 21.61 21.72 3,404,864 +0.07(+0.30%)
Jul 23, 2014 21.61 21.82 21.53 21.65 6,649,587 +0.17(+0.78%)
Jul 22, 2014 21.47 21.51 21.24 21.48 5,761,856 +0.14(+0.66%)
Jul 21, 2014 21.40 21.46 21.16 21.34 3,252,723 -0.13(-0.61%)
Jul 18, 2014 21.34 21.54 21.21 21.47 6,911,449 +0.34(+1.60%)
Jul 17, 2014 21.43 21.55 21.10 21.14 5,716,142 -0.42(-1.96%)
Jul 16, 2014 21.40 21.74 21.26 21.56 8,121,204 +0.25(+1.19%)
Jul 15, 2014 21.10 21.47 20.99 21.31 6,975,765 +0.15(+0.71%)
Jul 14, 2014 21.15 21.27 21.02 21.16 4,686,893 +0.14(+0.67%)
Jul 11, 2014 21.02 21.04 20.84 21.02 2,370,369 +0.00(+0.00%)
Jul 10, 2014 20.87 21.16 20.84 21.02 4,817,710 -0.07(-0.36%)
Jul 09, 2014 20.98 21.15 20.97 21.09 4,213,501 +0.20(+0.94%)
Jul 08, 2014 21.07 21.17 20.84 20.89 7,094,352 -0.26(-1.24%)
Jul 07, 2014 21.09 21.23 20.96 21.16 5,722,941 -0.07(-0.35%)
Jul 03, 2014 21.09 21.23 21.23 21.23 2,766,348 +0.19(+0.89%)
Jul 02, 2014 21.06 21.16 20.96 21.04 3,140,323 -0.07(-0.35%)
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.