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 (%)
Apr 30, 2007	8.938	8.977	8.731	8.771	12,200,161	-0.16(-1.82%)
Apr 27, 2007	9.100	9.157	8.924	8.933	8,325,066	-0.18(-1.93%)
Apr 26, 2007	9.034	9.188	9.008	9.109	6,381,964	+0.00(+0.00%)
Apr 25, 2007	9.131	9.131	8.959	9.109	9,500,267	-0.01(-0.10%)
Apr 24, 2007	9.065	9.126	8.964	9.117	6,383,385	+0.05(+0.58%)
Apr 23, 2007	9.095	9.174	9.021	9.065	6,569,956	+0.05(+0.58%)
Apr 20, 2007	9.148	9.188	8.902	9.012	12,885,597	+0.14(+1.53%)
Apr 19, 2007	8.929	8.955	8.837	8.876	7,729,277	-0.12(-1.32%)
Apr 18, 2007	9.082	9.095	8.933	8.995	6,222,608	-0.08(-0.92%)
Apr 17, 2007	8.911	9.139	8.881	9.078	16,860,638	+0.14(+1.62%)
Apr 16, 2007	8.758	8.964	8.740	8.933	11,411,826	+0.21(+2.46%)
Apr 13, 2007	8.745	8.753	8.569	8.718	9,995,741	-0.02(-0.25%)
Apr 12, 2007	8.582	8.784	8.578	8.740	14,842,798	+0.17(+1.94%)
Apr 11, 2007	8.530	8.622	8.398	8.574	11,137,070	+0.03(+0.36%)
Apr 10, 2007	8.460	8.661	8.424	8.543	11,347,019	+0.12(+1.41%)
Apr 09, 2007	8.433	8.495	8.376	8.424	8,839,059	+0.01(+0.16%)
Apr 05, 2007	8.473	8.517	8.306	8.411	7,288,837	-0.05(-0.62%)
Apr 04, 2007	8.381	8.464	8.332	8.464	7,345,825	+0.07(+0.89%)
Apr 03, 2007	8.289	8.512	8.280	8.389	11,661,611	+0.14(+1.70%)

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.