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 (%)
Jul 29, 2022	78.57	79.38	78.27	79.10	3,901,328	+0.44(+0.55%)
Jul 28, 2022	78.94	78.94	78.49	78.66	4,597,518	-0.28(-0.35%)
Jul 27, 2022	78.75	79.15	78.45	78.94	5,068,966	+0.33(+0.42%)
Jul 26, 2022	79.05	79.10	78.23	78.61	3,599,314	-0.19(-0.24%)
Jul 25, 2022	78.80	79.13	77.94	78.80	5,105,842	+0.42(+0.53%)
Jul 22, 2022	78.68	78.68	78.04	78.38	3,009,739	-0.26(-0.33%)
Jul 21, 2022	78.50	78.68	78.26	78.64	3,517,022	+0.19(+0.24%)
Jul 20, 2022	77.99	78.53	77.51	78.45	4,316,332	+0.66(+0.85%)
Jul 19, 2022	76.57	77.87	76.36	77.79	5,797,908	+1.62(+2.13%)
Jul 18, 2022	76.74	77.24	76.06	76.17	5,819,580	-0.40(-0.52%)
Jul 15, 2022	75.59	76.58	75.42	76.56	5,787,132	+1.14(+1.51%)
Jul 14, 2022	74.84	75.62	74.58	75.43	3,286,703	+0.28(+0.37%)
Jul 13, 2022	75.25	75.73	74.98	75.15	5,000,105	-0.57(-0.76%)
Jul 12, 2022	77.07	77.38	75.58	75.72	6,673,270	-1.24(-1.61%)
Jul 11, 2022	77.09	77.54	76.78	76.96	3,080,419	-0.34(-0.44%)
Jul 08, 2022	77.32	77.96	77.03	77.30	4,201,192	-0.47(-0.61%)
Jul 07, 2022	77.41	77.88	76.78	77.77	4,403,604	+0.24(+0.31%)
Jul 06, 2022	77.73	78.02	77.27	77.53	3,137,582	-0.49(-0.63%)
Jul 05, 2022	77.71	78.16	76.96	78.03	5,200,788	+0.30(+0.38%)

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.