Indicators

Activision Blizzard (NQ: ATVI )

94.42 UNCHANGED

Last Price Updated: 4:00 PM EDT, Oct 12, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	0.9448	0.9491	0.9392	0.9479	2,253,399	+0.00(+0.46%)
Nov 26, 2003	0.9540	0.9621	0.9399	0.9436	3,297,158	-0.00(-0.07%)
Nov 25, 2003	0.9516	0.9676	0.9374	0.9442	6,664,828	-0.01(-0.84%)
Nov 24, 2003	0.9442	0.9590	0.9318	0.9522	8,817,222	+0.01(+1.31%)
Nov 21, 2003	0.9355	0.9497	0.9362	0.9399	5,336,024	+0.00(+0.46%)
Nov 20, 2003	0.9035	0.9756	0.9010	0.9355	11,795,909	+0.02(+2.09%)
Nov 19, 2003	0.8868	0.9251	0.8850	0.9164	10,292,139	+0.02(+2.06%)
Nov 18, 2003	0.9368	0.9405	0.8948	0.8979	14,611,312	-0.05(-4.90%)
Nov 17, 2003	0.9534	0.9559	0.9294	0.9442	5,117,654	-0.02(-1.80%)
Nov 14, 2003	0.9873	1.011	0.9590	0.9614	5,739,248	-0.03(-3.17%)
Nov 13, 2003	1.002	1.014	0.9744	0.9929	7,064,495	-0.03(-2.60%)
Nov 12, 2003	0.9658	1.023	0.9633	1.019	13,259,103	+0.06(+5.89%)
Nov 11, 2003	0.9417	0.9682	0.9417	0.9627	10,068,108	+0.00(+0.39%)
Nov 10, 2003	0.9448	0.9658	0.9306	0.9590	12,056,461	-0.00(-0.13%)
Nov 07, 2003	0.9399	0.9849	0.9127	0.9602	22,619,496	+0.04(+4.08%)
Nov 06, 2003	0.9368	0.9442	0.9183	0.9226	16,265,537	-0.01(-1.12%)
Nov 05, 2003	0.9257	0.9590	0.9244	0.9331	7,706,684	-0.01(-1.24%)
Nov 04, 2003	0.9405	0.9559	0.9251	0.9448	5,925,056	+0.01(+0.99%)

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.