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 (%)
Jan 31, 2022	77.57			77.70	11,860,152	-0.13(-0.16%)
Jan 28, 2022	77.50	77.82	76.48	77.83	11,391,953	+0.24(+0.30%)
Jan 27, 2022	77.79	78.40	77.35	77.60	11,090,747	+0.12(+0.15%)
Jan 26, 2022	78.32	78.59	77.33	77.48	10,478,224	-0.33(-0.43%)
Jan 25, 2022	78.43	79.26	77.70	77.81	14,635,263	-0.84(-1.06%)
Jan 24, 2022	79.41	80.49	78.14	78.65	24,789,668	-1.36(-1.70%)
Jan 21, 2022	80.56	80.65	79.81	80.01	17,431,260	-0.40(-0.50%)
Jan 20, 2022	80.93	81.67	80.30	80.41	19,307,884	-0.38(-0.47%)
Jan 19, 2022	81.27	81.69	80.15	80.79	30,982,410	-0.15(-0.19%)
Jan 18, 2022	85.33	85.46	80.10	80.95	122,250,392	+16.64(+25.87%)
Jan 14, 2022				64.31	0	+1.20(+1.90%)
Jan 13, 2022	63.84	63.93	62.95	63.11	13,002,522	-0.63(-0.99%)
Jan 12, 2022	64.15	64.46	62.76	63.74	14,228,063	-1.02(-1.58%)
Jan 11, 2022	62.05	64.89	61.89	64.76	10,907,490	+2.69(+4.34%)
Jan 10, 2022	62.83	63.18	60.97	62.07	15,243,735	-0.91(-1.45%)
Jan 07, 2022	62.93	63.82	62.28	62.98	21,828,492	+0.22(+0.34%)
Jan 06, 2022	65.07	65.17	62.66	62.77	15,323,115	-2.46(-3.77%)
Jan 05, 2022	66.09	66.74	65.17	65.22	15,237,073	-0.87(-1.31%)
Jan 04, 2022	66.72	66.89	65.82	66.09	9,622,273	-0.21(-0.31%)

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.