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 (%)
Nov 30, 2009 10.05 10.15 9.911 9.990 13,459,928 -0.17(-1.67%)
Nov 27, 2009 10.03 10.32 9.920 10.16 11,646,129 +0.02(+0.21%)
Nov 25, 2009 9.999 10.24 9.990 10.14 9,795,383 +0.14(+1.40%)
Nov 24, 2009 10.04 10.11 9.920 9.999 10,877,776 -0.04(-0.44%)
Nov 23, 2009 10.13 10.15 9.964 10.04 15,621,368 +0.06(+0.62%)
Nov 20, 2009 10.01 10.14 9.929 9.981 14,003,248 -0.17(-1.64%)
Nov 19, 2009 10.32 10.36 10.06 10.15 24,032,038 -0.26(-2.53%)
Nov 18, 2009 10.37 10.44 10.20 10.41 19,711,146 +0.16(+1.54%)
Nov 17, 2009 10.24 10.26 10.06 10.25 11,600,238 -0.03(-0.26%)
Nov 16, 2009 10.29 10.45 10.21 10.28 17,805,070 +0.03(+0.26%)
Nov 13, 2009 10.19 10.29 10.09 10.25 23,961,728 +0.22(+2.19%)
Nov 12, 2009 10.11 10.26 9.946 10.03 35,984,868 +0.05(+0.53%)
Nov 11, 2009 10.10 10.17 9.692 9.981 34,137,284 -0.04(-0.35%)
Nov 10, 2009 10.31 10.32 9.955 10.02 23,282,710 -0.11(-1.04%)
Nov 09, 2009 10.11 10.17 9.990 10.12 24,974,146 +0.25(+2.58%)
Nov 06, 2009 9.911 10.03 9.762 9.867 30,463,012 +0.33(+3.50%)
Nov 05, 2009 9.595 9.666 9.442 9.534 25,113,054 +0.17(+1.78%)
Nov 04, 2009 9.385 9.477 9.306 9.367 17,231,742 +0.05(+0.57%)
Nov 03, 2009 9.056 9.350 8.990 9.315 32,839,440 +0.22(+2.41%)
Nov 02, 2009 9.481 9.543 9.060 9.095 37,308,868 -0.40(-4.25%)
Oct 30, 2009 9.797 9.815 9.473 9.499 23,566,150 -0.23(-2.34%)
Oct 29, 2009 9.771 9.815 9.516 9.727 41,870,164 -0.26(-2.63%)
Oct 28, 2009 10.27 10.30 9.955 9.990 20,499,962 -0.26(-2.57%)
Oct 27, 2009 10.56 10.67 10.18 10.25 21,907,946 -0.31(-2.91%)
Oct 26, 2009 10.70 10.83 10.50 10.56 11,449,480 -0.14(-1.31%)
Oct 23, 2009 10.80 11.10 10.63 10.70 16,037,643 -0.18(-1.61%)
Oct 22, 2009 10.79 10.95 10.72 10.88 9,038,510 +0.06(+0.57%)
Oct 21, 2009 10.93 11.13 10.81 10.81 9,502,439 -0.11(-1.04%)
Oct 20, 2009 10.85 11.03 10.81 10.93 11,548,610 -0.06(-0.56%)
Oct 19, 2009 10.92 11.03 10.82 10.99 11,112,569 +0.17(+1.54%)
Oct 16, 2009 10.93 10.93 10.67 10.82 13,293,420 -0.15(-1.36%)
Oct 15, 2009 11.07 11.18 10.90 10.97 15,547,297 -0.18(-1.57%)
Oct 14, 2009 10.99 11.18 10.94 11.15 9,583,934 +0.19(+1.76%)
Oct 13, 2009 10.95 11.09 10.80 10.95 11,396,521 +0.08(+0.73%)
Oct 12, 2009 11.21 11.26 10.76 10.88 20,931,006 -0.23(-2.05%)
Oct 09, 2009 11.31 11.31 11.05 11.10 11,664,227 -0.20(-1.78%)
Oct 08, 2009 11.14 11.37 11.02 11.31 19,695,084 +0.27(+2.46%)
Oct 07, 2009 10.74 11.05 10.73 11.03 14,219,834 +0.32(+3.03%)
Oct 06, 2009 10.53 10.77 10.48 10.71 14,020,502 +0.29(+2.78%)
Oct 05, 2009 10.46 10.57 10.38 10.42 12,637,022 +0.01(+0.08%)
Oct 02, 2009 10.40 10.61 10.39 10.41 13,965,139 -0.14(-1.33%)
Oct 01, 2009 10.74 10.80 10.39 10.55 21,769,414 -0.32(-2.91%)
Sep 30, 2009 11.00 11.03 10.77 10.87 18,189,430 -0.03(-0.24%)
Sep 29, 2009 10.85 11.11 10.83 10.89 16,049,352 +0.01(+0.08%)
Sep 28, 2009 10.94 11.08 10.83 10.88 14,446,327 +0.04(+0.32%)
Sep 25, 2009 10.78 10.93 10.67 10.85 12,580,174 +0.08(+0.73%)
Sep 24, 2009 10.99 11.07 10.66 10.77 11,020,339 -0.20(-1.84%)
Sep 23, 2009 10.93 11.15 10.88 10.97 18,528,984 +0.13(+1.21%)
Sep 22, 2009 10.87 10.95 10.60 10.84 15,045,644 +0.06(+0.57%)
Sep 21, 2009 10.20 10.82 10.20 10.78 23,935,810 +0.44(+4.24%)
Sep 18, 2009 10.62 10.68 10.34 10.34 19,104,846 -0.21(-1.99%)
Sep 17, 2009 10.38 10.66 10.21 10.55 19,151,436 +0.23(+2.21%)
Sep 16, 2009 10.20 10.35 9.999 10.32 22,698,434 +0.20(+1.99%)
Sep 15, 2009 10.34 10.34 9.990 10.12 17,511,882 -0.18(-1.70%)
Sep 14, 2009 10.35 10.50 10.25 10.30 13,640,309 -0.08(-0.76%)
Sep 11, 2009 10.23 10.44 10.17 10.38 24,826,068 +0.21(+2.07%)
Sep 10, 2009 10.30 10.36 10.09 10.17 20,727,958 -0.06(-0.60%)
Sep 09, 2009 10.49 10.50 10.16 10.23 16,374,139 -0.25(-2.35%)
Sep 08, 2009 10.38 10.50 10.32 10.47 14,662,301 +0.20(+1.96%)
Sep 04, 2009 10.16 10.30 10.09 10.27 11,859,416 +0.14(+1.38%)
Sep 03, 2009 10.30 10.31 9.999 10.13 14,216,470 -0.08(-0.77%)
Sep 02, 2009 10.08 10.30 9.981 10.21 15,358,862 +0.19(+1.93%)
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.