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 (%)
Feb 28, 2005	3.033	3.085	3.022	3.033	8,419,389	-0.01(-0.41%)
Feb 25, 2005	3.028	3.060	3.014	3.046	8,601,011	+0.03(+1.06%)
Feb 24, 2005	3.011	3.032	2.960	3.014	6,029,169	+0.01(+0.46%)
Feb 23, 2005	2.968	3.028	2.961	3.000	6,633,489	+0.02(+0.84%)
Feb 22, 2005	2.961	3.046	2.953	2.975	7,618,426	-0.01(-0.42%)
Feb 18, 2005	3.006	3.036	2.976	2.987	4,894,927	-0.00(-0.09%)
Feb 17, 2005	3.030	3.060	2.976	2.990	8,542,166	-0.03(-0.97%)
Feb 16, 2005	2.994	3.032	2.971	3.019	9,368,741	+0.02(+0.83%)
Feb 15, 2005	2.982	3.025	2.956	2.994	12,379,156	+0.02(+0.75%)
Feb 14, 2005	2.836	2.982	2.831	2.972	16,444,824	+0.10(+3.53%)
Feb 11, 2005	2.815	2.896	2.706	2.871	25,607,028	+0.04(+1.37%)
Feb 10, 2005	2.907	2.954	2.793	2.832	112,160,248	-0.48(-14.60%)
Feb 09, 2005	3.425	3.433	3.302	3.316	10,029,138	-0.11(-3.16%)
Feb 08, 2005	3.355	3.462	3.329	3.425	30,383,098	+0.09(+2.58%)
Feb 07, 2005	3.282	3.366	3.282	3.339	15,472,082	+0.04(+1.14%)
Feb 04, 2005	3.254	3.302	3.239	3.301	11,808,469	+0.05(+1.45%)
Feb 03, 2005	3.219	3.261	3.191	3.254	6,475,022	-0.01(-0.34%)
Feb 02, 2005	3.223	3.304	3.191	3.265	13,202,126	+0.15(+4.95%)

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.