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 28, 2004	2.206	2.213	2.172	2.195	4,022,589	-0.01(-0.44%)
May 27, 2004	2.226	2.230	2.166	2.205	7,221,445	+0.00(+0.06%)
May 26, 2004	2.151	2.203	2.123	2.203	8,495,555	+0.06(+2.65%)
May 25, 2004	2.081	2.151	2.048	2.147	6,919,031	+0.06(+2.79%)
May 24, 2004	2.131	2.148	2.080	2.088	6,677,019	+0.02(+1.14%)
May 21, 2004	2.069	2.081	2.040	2.065	6,144,755	+0.02(+0.81%)
May 20, 2004	2.001	2.081	1.998	2.048	7,454,944	+0.04(+2.15%)
May 19, 2004	1.977	2.065	1.976	2.005	7,484,537	+0.03(+1.40%)
May 18, 2004	2.027	2.054	1.965	1.977	8,295,703	-0.03(-1.38%)
May 17, 2004	1.954	2.038	1.915	2.005	9,152,272	+0.01(+0.63%)
May 14, 2004	2.047	2.051	1.976	1.993	7,109,154	-0.06(-2.97%)
May 13, 2004	2.045	2.081	2.018	2.054	8,235,301	+0.02(+0.89%)
May 12, 2004	2.054	2.066	1.956	2.036	12,307,752	-0.04(-1.87%)
May 11, 2004	2.151	2.179	2.000	2.074	19,267,726	-0.07(-3.17%)
May 10, 2004	2.124	2.170	2.081	2.142	13,345,931	+0.02(+0.85%)
May 07, 2004	2.062	2.156	2.058	2.124	24,130,670	-0.05(-2.36%)
May 06, 2004	2.144	2.212	2.080	2.176	17,198,666	+0.03(+1.49%)
May 05, 2004	2.149	2.174	2.122	2.144	6,309,744	-0.01(-0.26%)
May 04, 2004	2.111	2.183	2.111	2.149	7,860,324	+0.04(+1.77%)

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.