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 29, 2016	30.02	30.48	29.63	29.96	7,905,154	-0.21(-0.69%)
Feb 26, 2016	30.63	30.70	29.94	30.17	7,519,652	-0.41(-1.33%)
Feb 25, 2016	30.26	30.86	30.04	30.58	9,102,068	+0.58(+1.92%)
Feb 24, 2016	28.80	30.06	28.61	30.00	8,780,104	+0.93(+3.19%)
Feb 23, 2016	29.66	30.19	28.90	29.07	10,045,514	-0.75(-2.51%)
Feb 22, 2016	28.87	30.13	28.84	29.82	11,135,390	+1.26(+4.41%)
Feb 19, 2016	27.29	28.71	27.11	28.56	12,194,482	+1.24(+4.54%)
Feb 18, 2016	28.27	28.38	27.24	27.32	8,713,975	-0.54(-1.94%)
Feb 17, 2016	28.16	28.39	27.74	27.86	16,018,396	+0.03(+0.10%)
Feb 16, 2016	27.02	28.05	27.01	27.83	16,451,822	+1.23(+4.62%)
Feb 12, 2016	27.11	26.60	26.60	26.60	45,291,404	-2.27(-7.86%)
Feb 11, 2016	28.00	29.05	27.90	28.87	18,088,084	+0.35(+1.23%)
Feb 10, 2016	27.49	28.90	27.48	28.52	15,130,748	+1.27(+4.65%)
Feb 09, 2016	26.88	28.15	26.54	27.26	15,026,307	+0.09(+0.31%)
Feb 08, 2016	28.09	28.28	26.61	27.17	18,057,062	-1.71(-5.93%)
Feb 05, 2016	30.06	30.09	28.75	28.88	18,244,882	-1.33(-4.41%)
Feb 04, 2016	31.35	31.46	29.65	30.22	18,560,190	-1.12(-3.56%)
Feb 03, 2016	31.99	32.03	30.59	31.33	10,907,358	-0.28(-0.90%)
Feb 02, 2016	32.39	32.71	31.33	31.62	9,200,676	-1.18(-3.61%)

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.