Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Activision Blizzard (NQ: ATVI )

94.42 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2006 5.741 5.784 5.618 5.657 5,364,123 -0.06(-1.07%)
Aug 30, 2006 5.727 5.745 5.644 5.719 3,850,780 +0.00(+0.08%)
Aug 29, 2006 5.705 5.789 5.574 5.714 6,334,316 -0.03(-0.53%)
Aug 28, 2006 5.653 5.789 5.653 5.745 3,522,367 +0.07(+1.16%)
Aug 25, 2006 5.640 5.758 5.635 5.679 4,146,931 +0.01(+0.15%)
Aug 24, 2006 5.754 5.815 5.622 5.670 7,788,856 -0.03(-0.46%)
Aug 23, 2006 5.934 5.960 5.609 5.697 9,104,648 -0.25(-4.13%)
Aug 22, 2006 5.977 6.087 5.920 5.942 4,986,388 -0.01(-0.15%)
Aug 21, 2006 6.113 6.113 5.906 5.951 5,266,669 -0.16(-2.58%)
Aug 18, 2006 6.122 6.183 6.004 6.109 6,263,728 -0.03(-0.43%)
Aug 17, 2006 5.942 6.223 5.881 6.135 11,359,553 +0.17(+2.79%)
Aug 16, 2006 5.784 5.982 5.710 5.969 9,649,050 +0.20(+3.50%)
Aug 15, 2006 5.736 5.784 5.631 5.767 5,488,356 +0.17(+2.98%)
Aug 14, 2006 5.736 5.738 5.587 5.600 8,236,294 -0.07(-1.31%)
Aug 11, 2006 5.662 5.701 5.543 5.675 10,667,625 +0.02(+0.39%)
Aug 10, 2006 5.442 5.670 5.416 5.653 10,937,903 +0.21(+3.87%)
Aug 09, 2006 5.587 5.670 5.416 5.442 10,302,628 -0.08(-1.51%)
Aug 08, 2006 5.513 5.609 5.425 5.526 6,616,827 +0.04(+0.72%)
Aug 07, 2006 5.570 5.613 5.390 5.486 10,178,894 -0.13(-2.27%)
Aug 04, 2006 5.964 6.026 5.578 5.613 25,705,042 +0.16(+2.89%)
Aug 03, 2006 5.350 5.526 5.214 5.456 14,993,832 +0.08(+1.47%)
Aug 02, 2006 5.109 5.477 5.109 5.377 16,104,703 +0.29(+5.60%)
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.