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 (%)
Oct 31, 2017 65.34 66.03 64.86 65.49 6,876,788 +0.19(+0.29%)
Oct 30, 2017 64.33 65.58 64.27 65.30 6,567,091 +1.16(+1.81%)
Oct 27, 2017 62.36 64.27 62.36 64.14 6,174,560 +2.08(+3.35%)
Oct 26, 2017 62.27 62.59 61.88 62.06 4,846,328 +0.25(+0.40%)
Oct 25, 2017 62.28 62.60 61.19 61.81 5,419,282 -0.92(-1.47%)
Oct 24, 2017 61.94 63.33 61.74 62.73 6,098,147 +1.27(+2.07%)
Oct 23, 2017 62.70 62.88 61.23 61.46 4,279,790 -1.17(-1.87%)
Oct 20, 2017 62.48 63.14 62.23 62.63 5,283,194 +0.64(+1.03%)
Oct 19, 2017 60.95 62.03 60.36 61.99 5,123,477 +0.49(+0.80%)
Oct 18, 2017 61.72 62.12 61.46 61.50 3,930,772 -0.16(-0.26%)
Oct 17, 2017 61.53 61.86 60.97 61.66 2,674,647 +0.18(+0.29%)
Oct 16, 2017 61.12 61.97 61.01 61.48 4,539,371 +0.40(+0.65%)
Oct 13, 2017 62.38 62.44 60.55 61.08 7,151,647 -0.97(-1.56%)
Oct 12, 2017 61.45 62.58 61.20 62.05 4,715,591 +0.69(+1.12%)
Oct 11, 2017 61.27 61.39 60.52 61.36 5,644,490 -0.09(-0.15%)
Oct 10, 2017 61.15 61.56 60.76 61.45 5,735,604 +0.27(+0.44%)
Oct 09, 2017 61.50 61.74 60.56 61.18 8,840,148 -2.07(-3.27%)
Oct 06, 2017 62.73 63.38 62.29 63.25 3,837,201 +0.16(+0.25%)
Oct 05, 2017 62.65 63.24 62.21 63.09 4,505,498 +0.46(+0.73%)
Oct 04, 2017 63.07 63.33 62.15 62.63 6,692,959 -0.82(-1.29%)
Oct 03, 2017 63.61 63.79 62.95 63.45 3,775,791 +0.06(+0.09%)
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.