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, 2009 10.47 10.47 10.06 10.18 21,862,092 -0.07(-0.68%)
Aug 28, 2009 10.29 10.45 10.16 10.25 14,643,216 +0.05(+0.52%)
Aug 27, 2009 10.40 10.48 10.17 10.20 22,370,934 -0.12(-1.19%)
Aug 26, 2009 10.36 10.38 10.17 10.32 21,780,520 -0.09(-0.84%)
Aug 25, 2009 10.67 10.77 10.35 10.41 17,405,484 -0.25(-2.38%)
Aug 24, 2009 11.04 11.04 10.57 10.67 13,096,349 -0.04(-0.41%)
Aug 21, 2009 10.61 10.79 10.61 10.71 16,175,481 +0.11(+1.08%)
Aug 20, 2009 10.55 10.66 10.53 10.60 22,910,296 +0.03(+0.25%)
Aug 19, 2009 10.69 10.80 10.51 10.57 28,480,732 -0.14(-1.31%)
Aug 18, 2009 10.59 10.72 10.58 10.71 15,071,801 +0.16(+1.50%)
Aug 17, 2009 10.83 10.91 10.53 10.55 20,618,794 -0.58(-5.20%)
Aug 14, 2009 10.72 11.15 10.67 11.13 16,977,848 +0.30(+2.75%)
Aug 13, 2009 10.93 10.99 10.81 10.83 11,449,266 -0.05(-0.48%)
Aug 12, 2009 10.63 11.05 10.57 10.88 15,789,833 +0.25(+2.31%)
Aug 11, 2009 10.84 10.88 10.60 10.64 11,418,493 -0.19(-1.78%)
Aug 10, 2009 10.94 10.97 10.74 10.83 13,026,684 -0.10(-0.88%)
Aug 07, 2009 11.31 11.40 10.90 10.93 22,341,322 -0.28(-2.50%)
Aug 06, 2009 10.54 11.36 10.48 11.21 42,708,760 +1.08(+10.65%)
Aug 05, 2009 10.50 10.52 10.03 10.13 25,149,214 -0.25(-2.37%)
Aug 04, 2009 10.07 10.51 10.02 10.38 18,388,610 +0.32(+3.23%)
Aug 03, 2009 10.21 10.26 9.973 10.05 18,398,888 +0.01(+0.09%)
Jul 31, 2009 9.955 10.16 9.955 10.04 10,430,619 +0.04(+0.44%)
Jul 30, 2009 10.10 10.30 9.973 9.999 12,175,278 +0.03(+0.26%)
Jul 29, 2009 9.955 10.23 9.876 9.973 23,327,490 -0.01(-0.09%)
Jul 28, 2009 9.736 9.999 9.464 9.981 32,977,122 +0.11(+1.16%)
Jul 27, 2009 10.19 10.24 9.780 9.867 18,932,582 -0.25(-2.51%)
Jul 24, 2009 10.10 10.17 9.850 10.12 16,677,052 -0.15(-1.45%)
Jul 23, 2009 10.18 10.32 10.07 10.27 17,883,928 +0.00(+0.00%)
Jul 22, 2009 10.31 10.40 10.12 10.27 13,696,790 -0.20(-1.93%)
Jul 21, 2009 10.49 10.57 10.36 10.47 14,287,993 -0.04(-0.33%)
Jul 20, 2009 10.32 10.53 10.31 10.51 15,807,082 +0.25(+2.39%)
Jul 17, 2009 10.17 10.34 10.10 10.26 16,100,509 +0.12(+1.21%)
Jul 16, 2009 10.15 10.18 10.04 10.14 17,611,658 +0.00(+0.00%)
Jul 15, 2009 10.12 10.24 9.999 10.14 12,795,961 +0.18(+1.85%)
Jul 14, 2009 9.911 9.990 9.753 9.955 17,200,476 +0.01(+0.09%)
Jul 13, 2009 9.823 10.01 9.622 9.946 17,742,122 +0.04(+0.44%)
Jul 10, 2009 9.999 10.19 9.841 9.902 14,976,878 -0.23(-2.25%)
Jul 09, 2009 10.19 10.24 10.01 10.13 17,380,120 +0.06(+0.61%)
Jul 08, 2009 10.31 10.38 9.946 10.07 22,168,778 -0.26(-2.55%)
Jul 07, 2009 10.73 10.79 10.31 10.33 10,541,196 -0.36(-3.36%)
Jul 06, 2009 10.84 10.84 10.57 10.69 8,448,968 -0.20(-1.85%)
Jul 02, 2009 11.14 11.18 10.77 10.89 7,534,449 -0.29(-2.59%)
Jul 01, 2009 11.16 11.39 10.95 11.18 9,333,634 +0.11(+0.95%)
Jun 30, 2009 11.15 11.26 11.00 11.08 11,092,199 -0.07(-0.63%)
Jun 29, 2009 11.18 11.26 11.09 11.15 8,580,792 +0.04(+0.39%)
Jun 26, 2009 11.20 11.25 11.01 11.10 19,651,894 +0.02(+0.16%)
Jun 25, 2009 11.01 11.11 10.81 11.09 8,467,351 +0.18(+1.69%)
Jun 24, 2009 10.84 11.03 10.74 10.90 10,992,538 +0.17(+1.55%)
Jun 23, 2009 10.90 10.92 10.59 10.74 9,882,211 -0.08(-0.73%)
Jun 22, 2009 11.17 11.22 10.81 10.81 10,714,259 -0.48(-4.27%)
Jun 19, 2009 11.18 11.41 11.09 11.30 11,220,208 +0.28(+2.55%)
Jun 18, 2009 11.12 11.18 10.88 11.02 7,963,885 -0.13(-1.18%)
Jun 17, 2009 10.85 11.28 10.81 11.15 12,113,019 +0.36(+3.33%)
Jun 16, 2009 10.94 11.09 10.79 10.79 12,192,747 -0.08(-0.73%)
Jun 15, 2009 11.34 11.36 10.76 10.87 14,808,105 -0.51(-4.47%)
Jun 12, 2009 11.40 11.40 11.03 11.38 7,154,786 -0.04(-0.31%)
Jun 11, 2009 11.19 11.53 11.19 11.41 17,282,714 +0.18(+1.56%)
Jun 10, 2009 11.32 11.34 10.81 11.24 15,882,745 +0.06(+0.55%)
Jun 09, 2009 11.32 11.34 11.12 11.17 9,838,196 -0.02(-0.16%)
Jun 08, 2009 11.02 11.23 10.93 11.19 8,726,028 -0.02(-0.16%)
Jun 05, 2009 11.21 11.38 10.95 11.21 15,096,306 +0.02(+0.16%)
Jun 04, 2009 10.79 11.21 10.74 11.19 15,374,215 +0.47(+4.42%)
Jun 03, 2009 10.72 10.80 10.51 10.72 9,740,646 -0.08(-0.73%)
Jun 02, 2009 10.66 10.90 10.56 10.80 17,959,660 +0.16(+1.48%)
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.