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 (%)
May 30, 2003	0.4525	0.4657	0.4525	0.4654	16,314,833	+0.01(+2.72%)
May 29, 2003	0.4536	0.4610	0.4476	0.4531	7,806,712	-0.00(-0.48%)
May 28, 2003	0.4533	0.4591	0.4468	0.4553	10,557,623	+0.00(+0.85%)
May 27, 2003	0.4410	0.4522	0.4385	0.4514	15,624,369	+0.01(+2.04%)
May 23, 2003	0.4402	0.4440	0.4377	0.4424	5,727,111	+0.00(+0.69%)
May 22, 2003	0.4358	0.4407	0.4350	0.4394	10,180,011	+0.00(+0.82%)
May 21, 2003	0.4358	0.4396	0.4320	0.4358	12,275,117	+0.00(+0.82%)
May 20, 2003	0.4331	0.4405	0.4306	0.4322	9,736,727	-0.00(-0.88%)
May 19, 2003	0.4413	0.4427	0.4303	0.4361	27,854,794	-0.02(-4.16%)
May 16, 2003	0.4618	0.4657	0.4533	0.4550	6,224,208	-0.01(-1.54%)
May 15, 2003	0.4662	0.4714	0.4577	0.4621	9,732,167	-0.00(-0.30%)
May 14, 2003	0.4613	0.4687	0.4605	0.4635	15,784,900	+0.00(+0.36%)
May 13, 2003	0.4627	0.4698	0.4550	0.4618	15,239,461	-0.00(-0.30%)
May 12, 2003	0.4624	0.4725	0.4572	0.4632	20,594,432	+0.00(+0.00%)
May 09, 2003	0.4879	0.4879	0.4555	0.4632	44,524,436	-0.02(-3.81%)
May 08, 2003	0.4901	0.5032	0.4780	0.4816	25,282,656	-0.01(-2.77%)
May 07, 2003	0.4961	0.5035	0.4772	0.4953	29,367,064	+0.01(+2.38%)
May 06, 2003	0.4797	0.5002	0.4725	0.4838	46,313,076	+0.02(+5.25%)
May 05, 2003	0.4643	0.4728	0.4536	0.4597	35,255,620	+0.02(+4.23%)

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.