Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Activision Blizzard (NQ: ATVI )

N/A 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 (%)
Sep 30, 2015 31.01 31.24 30.43 30.89 9,411,537 +0.23(+0.75%)
Sep 29, 2015 31.25 31.27 30.31 30.66 11,385,233 -0.65(-2.08%)
Sep 28, 2015 32.22 32.45 31.20 31.31 12,049,050 -0.75(-2.34%)
Sep 25, 2015 31.71 32.50 31.59 32.06 12,107,866 +0.57(+1.81%)
Sep 24, 2015 31.36 31.70 30.97 31.49 9,845,086 -0.13(-0.41%)
Sep 23, 2015 31.33 31.69 31.02 31.62 7,787,895 +0.21(+0.67%)
Sep 22, 2015 31.26 31.46 31.10 31.41 8,119,633 -0.11(-0.35%)
Sep 21, 2015 31.11 31.65 31.11 31.52 8,411,014 +0.42(+1.35%)
Sep 18, 2015 30.61 31.24 30.47 31.10 11,173,055 +0.13(+0.42%)
Sep 17, 2015 30.37 31.46 30.37 30.97 10,016,800 +0.45(+1.47%)
Sep 16, 2015 29.80 30.59 29.79 30.52 8,173,507 +0.72(+2.42%)
Sep 15, 2015 29.33 30.08 29.27 29.80 8,044,607 +0.59(+2.02%)
Sep 14, 2015 29.15 29.28 28.98 29.21 4,787,739 +0.06(+0.21%)
Sep 11, 2015 28.83 29.16 28.51 29.15 4,479,854 +0.09(+0.31%)
Sep 10, 2015 28.51 29.26 28.35 29.06 5,553,796 +0.37(+1.29%)
Sep 09, 2015 29.10 29.21 28.62 28.69 6,723,829 -0.18(-0.62%)
Sep 08, 2015 28.63 28.89 28.35 28.87 8,110,404 +0.77(+2.74%)
Sep 04, 2015 28.21 28.10 28.10 28.10 10,456,300 -0.50(-1.75%)
Sep 03, 2015 28.38 29.04 28.38 28.60 10,380,589 +0.23(+0.81%)
Sep 02, 2015 28.75 28.77 27.99 28.37 14,410,503 +0.51(+1.83%)
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.