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

Activision Blizzard (NQ: ATVI )

N/A 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 (%)
Jun 30, 2003 4.886 4.912 4.838 4.860 2,901,458 -0.03(-0.54%)
Jun 27, 2003 4.875 4.931 4.838 4.886 949,100 +0.03(+0.54%)
Jun 26, 2003 4.804 4.905 4.781 4.860 1,784,900 +0.08(+1.65%)
Jun 25, 2003 4.609 4.800 4.575 4.781 1,561,800 +0.20(+4.34%)
Jun 24, 2003 4.620 4.695 4.537 4.582 1,419,200 -0.06(-1.29%)
Jun 23, 2003 4.718 4.781 4.579 4.643 1,218,200 -0.17(-3.43%)
Jun 20, 2003 4.740 4.864 4.732 4.808 760,800 +0.06(+1.18%)
Jun 19, 2003 4.909 4.920 4.691 4.751 1,656,100 -0.14(-2.91%)
Jun 18, 2003 4.856 4.965 4.732 4.894 1,728,900 +0.01(+0.15%)
Jun 17, 2003 4.755 5.059 4.691 4.886 3,928,700 +0.23(+5.00%)
Jun 16, 2003 4.631 4.688 4.508 4.654 1,480,000 +0.07(+1.64%)
Jun 13, 2003 4.624 4.669 4.556 4.579 1,076,200 -0.03(-0.57%)
Jun 12, 2003 4.545 4.628 4.500 4.605 1,689,400 +0.01(+0.16%)
Jun 11, 2003 4.481 4.598 4.425 4.598 1,920,900 +0.12(+2.77%)
Jun 10, 2003 4.444 4.496 4.346 4.474 1,109,600 +0.08(+1.71%)
Jun 09, 2003 4.553 4.594 4.316 4.399 1,691,864 -0.11(-2.47%)
Jun 06, 2003 4.520 4.775 4.450 4.510 2,205,900 +0.04(+0.84%)
Jun 05, 2003 4.390 4.487 4.360 4.473 1,123,300 +0.09(+1.99%)
Jun 04, 2003 4.282 4.423 4.255 4.385 1,271,600 +0.12(+2.76%)
Jun 03, 2003 4.218 4.282 4.145 4.268 774,800 +0.05(+1.19%)
Jun 02, 2003 4.250 4.345 4.218 4.218 1,810,500 -0.03(-0.65%)
May 30, 2003 4.128 4.247 4.128 4.245 1,788,700 +0.11(+2.72%)
May 29, 2003 4.138 4.205 4.082 4.133 855,900 -0.02(-0.48%)
May 28, 2003 4.135 4.188 4.075 4.152 1,157,500 +0.04(+0.85%)
May 27, 2003 4.022 4.125 4.000 4.117 1,713,000 +0.08(+2.04%)
May 23, 2003 4.015 4.050 3.993 4.035 627,900 +0.03(+0.69%)
May 22, 2003 3.975 4.020 3.967 4.008 1,116,100 +0.03(+0.82%)
May 21, 2003 3.975 4.010 3.940 3.975 1,345,800 +0.03(+0.82%)
May 20, 2003 3.950 4.018 3.928 3.942 1,067,500 -0.04(-0.88%)
May 19, 2003 4.025 4.037 3.925 3.978 3,053,900 -0.17(-4.16%)
May 16, 2003 4.213 4.247 4.135 4.150 682,400 -0.06(-1.54%)
May 15, 2003 4.253 4.300 4.175 4.215 1,067,000 -0.01(-0.30%)
May 14, 2003 4.207 4.275 4.200 4.228 1,730,600 +0.02(+0.36%)
May 13, 2003 4.220 4.285 4.150 4.212 1,670,800 -0.01(-0.30%)
May 12, 2003 4.218 4.310 4.170 4.225 2,257,900 +0.00(+0.00%)
May 09, 2003 4.450 4.450 4.155 4.225 4,881,500 -0.17(-3.81%)
May 08, 2003 4.470 4.590 4.360 4.393 2,771,900 -0.12(-2.77%)
May 07, 2003 4.525 4.593 4.353 4.518 3,219,700 +0.11(+2.38%)
May 06, 2003 4.375 4.562 4.310 4.412 5,077,600 +0.22(+5.25%)
May 05, 2003 4.235 4.312 4.138 4.192 3,865,300 +0.17(+4.23%)
May 02, 2003 3.910 4.058 3.910 4.022 1,174,500 +0.20(+5.16%)
Apr 30, 2003 3.820 3.902 3.803 3.825 1,098,500 +0.00(+0.07%)
Apr 29, 2003 3.925 3.925 3.788 3.822 1,419,300 -0.11(-2.80%)
Apr 28, 2003 3.828 3.958 3.763 3.933 1,215,300 +0.08(+2.08%)
Apr 25, 2003 3.915 3.917 3.825 3.853 1,038,000 -0.04(-1.03%)
Apr 24, 2003 3.947 3.960 3.828 3.893 1,380,200 -0.01(-0.19%)
Apr 23, 2003 3.763 3.955 3.740 3.900 2,431,800 +0.12(+3.31%)
Apr 22, 2003 3.618 3.833 3.600 3.775 4,033,100 +0.19(+5.15%)
Apr 21, 2003 3.572 3.625 3.520 3.590 748,800 -0.01(-0.21%)
Apr 17, 2003 3.513 3.603 3.462 3.598 1,026,100 +0.08(+2.42%)
Apr 16, 2003 3.500 3.550 3.467 3.513 712,100 +0.03(+0.79%)
Apr 15, 2003 3.513 3.527 3.480 3.485 853,800 -0.03(-0.78%)
Apr 14, 2003 3.420 3.558 3.420 3.513 863,500 +0.10(+2.78%)
Apr 11, 2003 3.467 3.475 3.380 3.417 667,100 -0.03(-0.94%)
Apr 10, 2003 3.465 3.500 3.420 3.450 849,900 -0.01(-0.29%)
Apr 09, 2003 3.522 3.553 3.455 3.460 1,156,900 -0.06(-1.84%)
Apr 08, 2003 3.562 3.562 3.450 3.525 1,059,500 -0.04(-0.98%)
Apr 07, 2003 3.658 3.658 3.525 3.560 835,000 -0.01(-0.35%)
Apr 04, 2003 3.600 3.610 3.547 3.572 1,253,700 -0.03(-0.76%)
Apr 03, 2003 3.650 3.675 3.567 3.600 1,697,600 -0.05(-1.37%)
Apr 02, 2003 3.655 3.720 3.645 3.650 1,420,100 +0.02(+0.69%)
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.