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 (%)
Sep 30, 2019	51.03	51.52	50.86	51.46	7,649,910	+0.57(+1.13%)
Sep 27, 2019	52.71	53.21	50.61	50.88	8,022,955	-1.84(-3.49%)
Sep 26, 2019	53.21	53.55	52.66	52.72	6,762,909	-0.42(-0.79%)
Sep 25, 2019	52.40	53.52	52.10	53.14	5,344,328	+0.47(+0.89%)
Sep 24, 2019	53.10	53.12	51.93	52.67	8,577,492	-0.01(-0.02%)
Sep 23, 2019	52.96	53.23	52.19	52.68	4,668,832	-0.56(-1.06%)
Sep 20, 2019	53.52	53.95	53.01	53.25	7,718,948	-0.24(-0.45%)
Sep 19, 2019	53.90	54.02	53.20	53.49	4,699,310	-0.11(-0.20%)
Sep 18, 2019	53.68	53.70	52.63	53.60	5,608,058	-0.22(-0.42%)
Sep 17, 2019	53.97	54.18	53.26	53.82	7,179,348	-0.58(-1.07%)
Sep 16, 2019	53.65	54.40	53.64	54.40	6,655,365	+0.00(+0.00%)
Sep 13, 2019	54.10	54.47	53.79	54.40	6,583,860	+0.49(+0.90%)
Sep 12, 2019	54.90	55.93	53.62	53.92	11,231,726	+0.53(+0.98%)
Sep 11, 2019	54.98	55.20	52.91	53.39	9,962,747	-1.09(-2.00%)
Sep 10, 2019	53.24	54.60	52.78	54.48	8,667,298	+0.82(+1.52%)
Sep 09, 2019	53.72	54.01	52.70	53.66	9,398,236	+0.59(+1.12%)
Sep 06, 2019	53.16	53.49	52.76	53.07	7,234,039	+0.00(+0.00%)
Sep 05, 2019	53.62	55.03	52.28	53.07	12,115,606	+1.05(+2.02%)
Sep 04, 2019	50.62	52.13	50.57	52.02	10,272,921	+2.37(+4.78%)

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.