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 (%)
Jan 30, 2004	1.156	1.178	1.142	1.166	12,554,830	+0.03(+2.22%)
Jan 29, 2004	1.190	1.193	1.108	1.140	37,294,784	+0.03(+2.73%)
Jan 28, 2004	1.109	1.199	1.085	1.110	21,681,966	+0.00(+0.22%)
Jan 27, 2004	1.126	1.141	1.095	1.108	7,604,528	-0.02(-1.91%)
Jan 26, 2004	1.150	1.150	1.106	1.129	8,393,196	-0.02(-1.77%)
Jan 23, 2004	1.157	1.173	1.135	1.150	5,434,325	-0.00(-0.27%)
Jan 22, 2004	1.150	1.172	1.135	1.153	8,238,746	+0.00(+0.11%)
Jan 21, 2004	1.159	1.169	1.132	1.151	6,115,364	+0.00(+0.11%)
Jan 20, 2004	1.150	1.183	1.147	1.150	10,179,099	+0.00(+0.32%)
Jan 16, 2004	1.154	1.171	1.141	1.146	5,335,210	+0.01(+0.92%)
Jan 15, 2004	1.156	1.176	1.127	1.136	11,909,673	-0.03(-2.18%)
Jan 14, 2004	1.147	1.187	1.119	1.161	26,949,680	+0.09(+8.28%)
Jan 13, 2004	1.114	1.114	1.053	1.072	15,670,637	-0.04(-3.60%)
Jan 12, 2004	1.127	1.129	1.104	1.113	12,755,402	-0.02(-1.42%)
Jan 09, 2004	1.134	1.164	1.113	1.129	5,873,729	-0.01(-0.97%)
Jan 08, 2004	1.148	1.161	1.113	1.140	7,187,611	+0.00(+0.43%)
Jan 07, 2004	1.171	1.190	1.117	1.135	14,092,208	-0.02(-1.97%)
Jan 06, 2004	1.151	1.177	1.120	1.158	19,927,076	+0.01(+0.48%)
Jan 05, 2004	1.159	1.172	1.147	1.152	7,642,837	-0.01(-0.59%)

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.