Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index 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 All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Feb 29, 2008 11.90 12.17 11.78 11.94 10,469,940 -0.11(-0.87%) Feb 28, 2008 12.03 12.10 11.98 12.04 9,103,250 -0.02(-0.18%) Feb 27, 2008 11.89 12.10 11.85 12.06 8,489,246 +0.11(+0.95%) Feb 26, 2008 12.06 12.18 11.92 11.95 12,973,134 -0.06(-0.47%) Feb 25, 2008 11.97 12.16 11.95 12.01 11,073,314 +0.08(+0.66%) Feb 22, 2008 11.84 11.95 11.70 11.93 7,671,493 +0.15(+1.30%) Feb 21, 2008 11.95 11.99 11.72 11.78 7,272,772 -0.13(-1.10%) Feb 20, 2008 11.64 11.91 11.64 11.91 9,087,163 +0.27(+2.30%) Feb 19, 2008 11.98 11.99 11.59 11.64 6,507,796 -0.20(-1.67%) Feb 18, 2008 11.60 11.84 11.60 11.84 5,726,674 +0.00(+0.00%) Feb 15, 2008 11.60 11.84 11.60 11.84 5,726,674 +0.22(+1.89%) Feb 14, 2008 11.95 11.97 11.58 11.62 7,110,279 -0.29(-2.47%) Feb 13, 2008 11.80 11.95 11.74 11.91 7,761,242 +0.25(+2.18%) Feb 12, 2008 11.96 11.99 11.58 11.66 9,422,873 -0.20(-1.67%) Feb 11, 2008 11.73 11.93 11.63 11.85 7,332,725 +0.15(+1.27%) Feb 08, 2008 11.67 11.78 11.50 11.70 12,258,130 +0.18(+1.52%) Feb 07, 2008 11.33 11.70 11.19 11.53 12,211,362 +0.17(+1.47%) Feb 06, 2008 11.38 11.69 11.26 11.36 11,891,316 +0.04(+0.39%) Feb 05, 2008 11.29 11.40 11.15 11.32 7,549,455 -0.04(-0.39%) Feb 04, 2008 11.56 11.57 11.36 11.36 5,340,098 -0.23(-1.97%) Feb 01, 2008 11.38 11.59 11.27 11.59 9,801,846 +0.25(+2.16%) Jan 31, 2008 11.40 11.44 11.01 11.35 15,289,199 -0.12(-1.03%) Jan 30, 2008 11.43 11.71 11.32 11.46 7,585,709 -0.04(-0.34%) Jan 29, 2008 11.82 11.85 11.38 11.50 10,703,813 -0.32(-2.74%) Jan 28, 2008 11.60 11.83 11.52 11.83 6,484,563 +0.23(+2.01%) Jan 25, 2008 11.84 11.92 11.59 11.60 6,245,944 -0.13(-1.12%) Jan 24, 2008 11.73 11.83 11.53 11.73 8,101,466 +0.04(+0.30%) Jan 23, 2008 11.52 11.84 11.38 11.69 12,034,856 +0.07(+0.60%) Jan 22, 2008 11.43 11.95 11.42 11.62 12,129,678 -0.18(-1.49%) Jan 21, 2008 11.77 11.99 11.60 11.80 13,365,463 +0.00(+0.00%) Jan 18, 2008 11.77 11.99 11.60 11.80 13,365,235 +0.04(+0.34%) Jan 17, 2008 11.88 11.92 11.63 11.76 10,515,112 -0.10(-0.81%) Jan 16, 2008 11.60 12.02 11.60 11.85 12,158,214 +0.21(+1.81%) Jan 15, 2008 11.78 11.90 11.63 11.64 9,270,017 -0.24(-2.03%) Jan 14, 2008 11.99 12.05 11.78 11.88 8,650,723 -0.02(-0.15%) Jan 11, 2008 12.24 12.31 11.90 11.90 10,260,500 -0.39(-3.18%) Jan 10, 2008 12.02 12.42 11.90 12.29 11,790,001 +0.22(+1.82%) Jan 09, 2008 12.06 12.21 11.77 12.07 12,230,539 +0.00(+0.00%) Jan 08, 2008 12.28 12.45 12.06 12.07 15,309,062 -0.20(-1.64%) Jan 07, 2008 12.28 12.38 12.15 12.27 19,091,170 +0.07(+0.54%) Jan 04, 2008 12.12 12.36 12.04 12.21 10,338,180 -0.04(-0.32%) Jan 03, 2008 12.45 12.48 12.14 12.25 14,067,185 -0.22(-1.76%) Jan 02, 2008 13.00 13.05 12.26 12.47 15,339,184 -0.56(-4.28%) Jan 01, 2008 12.83 13.10 12.83 13.02 0 +0.00(+0.00%) Dec 31, 2007 12.83 13.10 12.83 13.02 7,231,203 +0.19(+1.47%) Dec 28, 2007 12.88 13.04 12.66 12.84 7,297,659 -0.09(-0.71%) Dec 27, 2007 13.04 13.10 12.83 12.93 8,248,826 -0.09(-0.67%) Dec 26, 2007 12.85 13.07 12.71 13.02 5,468,634 +0.17(+1.30%) Dec 24, 2007 12.71 12.86 12.42 12.85 3,651,207 +0.23(+1.84%) Dec 21, 2007 12.29 12.73 12.27 12.62 22,421,634 +0.36(+2.93%) Dec 20, 2007 12.24 12.27 11.84 12.26 17,321,218 +0.50(+4.29%) Dec 19, 2007 11.63 11.84 11.63 11.75 7,849,745 +0.05(+0.41%) Dec 18, 2007 11.75 11.75 11.54 11.70 7,542,142 +0.04(+0.34%) Dec 17, 2007 11.65 11.77 11.45 11.67 10,276,558 -0.05(-0.45%) Dec 14, 2007 11.65 11.86 11.51 11.72 8,904,689 +0.10(+0.83%) Dec 13, 2007 11.66 11.73 11.45 11.62 12,166,532 -0.04(-0.38%) Dec 12, 2007 11.65 11.76 11.56 11.67 11,413,010 +0.11(+0.95%) Dec 11, 2007 11.84 11.92 11.49 11.56 12,612,292 -0.28(-2.37%) Dec 10, 2007 11.73 11.88 11.66 11.84 11,984,640 +0.09(+0.75%) Dec 07, 2007 11.52 11.79 11.44 11.75 9,745,512 +0.28(+2.45%) Dec 06, 2007 11.69 11.76 11.40 11.47 12,730,995 -0.19(-1.62%) Dec 05, 2007 11.82 11.84 11.52 11.66 18,128,486 -0.07(-0.60%) Dec 04, 2007 11.11 11.86 11.09 11.73 55,575,968 +0.78(+7.09%) 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.