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 (%)
Mar 31, 2003 0.3980 0.3999 0.3892 0.3961 11,284,589 -0.01(-2.03%)
Mar 28, 2003 0.4029 0.4070 0.4007 0.4043 6,158,136 +0.00(+0.06%)
Mar 27, 2003 0.3999 0.4089 0.3988 0.4040 9,395,636 +0.00(+0.20%)
Mar 26, 2003 0.4018 0.4078 0.4013 0.4032 6,228,432 +0.00(+0.07%)
Mar 25, 2003 0.3909 0.4054 0.3895 0.4029 11,899,220 +0.01(+1.59%)
Mar 24, 2003 0.3999 0.4122 0.3958 0.3966 15,902,945 -0.01(-3.21%)
Mar 21, 2003 0.4177 0.4185 0.4057 0.4098 11,476,003 -0.00(-0.07%)
Mar 20, 2003 0.3988 0.4128 0.3983 0.4100 11,579,172 +0.01(+1.42%)
Mar 19, 2003 0.4062 0.4111 0.4029 0.4043 1,128,457,088 -0.00(-0.94%)
Mar 18, 2003 0.4191 0.4216 0.4043 0.4081 17,450,560 -0.01(-2.55%)
Mar 17, 2003 0.3974 0.4202 0.3936 0.4188 18,514,494 +0.02(+4.16%)
Mar 14, 2003 0.4029 0.4081 0.3988 0.4021 21,547,628 -0.00(-0.20%)
Mar 13, 2003 0.4076 0.4111 0.4002 0.4029 16,966,076 -0.00(-0.54%)
Mar 12, 2003 0.4037 0.4080 0.3994 0.4051 12,089,513 +0.00(+0.34%)
Mar 11, 2003 0.4054 0.4098 0.4004 0.4037 12,254,139 +0.00(+0.07%)
Mar 10, 2003 0.4046 0.4092 0.4010 0.4035 6,340,046 -0.01(-1.70%)
Mar 07, 2003 0.4043 0.4177 0.3996 0.4105 15,354,386 +0.00(+0.98%)
Mar 06, 2003 0.3974 0.4111 0.3966 0.4065 15,725,613 +0.01(+2.42%)
Mar 05, 2003 0.3974 0.3985 0.3941 0.3969 9,451,238 -0.00(-0.96%)
Mar 04, 2003 0.4015 0.4037 0.3963 0.4007 6,961,190 -0.00(-0.54%)
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.