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 (%)
Dec 29, 2017		60.76	60.76	60.76	0	-0.08(-0.13%)
Dec 28, 2017	60.78	60.94	60.07	60.84	3,239,821	+0.06(+0.09%)
Dec 27, 2017	61.10	61.17	60.52	60.78	5,043,721	-0.11(-0.17%)
Dec 26, 2017	61.65	61.65	60.82	60.89	3,373,172	-1.02(-1.64%)
Dec 22, 2017	62.24	62.33	61.78	61.91	3,439,396	-0.55(-0.88%)
Dec 21, 2017	61.91	62.57	61.55	62.45	3,504,162	+0.67(+1.09%)
Dec 20, 2017	62.67	62.80	61.42	61.78	4,912,305	-0.50(-0.80%)
Dec 19, 2017	63.43	63.44	61.79	62.28	6,187,603	-1.07(-1.68%)
Dec 18, 2017	64.37	64.68	63.26	63.35	6,499,557	-0.69(-1.08%)
Dec 15, 2017	62.83	64.26	62.37	64.04	10,146,608	+1.63(+2.61%)
Dec 14, 2017	62.09	62.81	61.93	62.40	4,936,397	+0.41(+0.67%)
Dec 13, 2017	62.23	62.64	61.70	61.99	5,769,386	+0.19(+0.31%)
Dec 12, 2017	61.52	62.08	60.68	61.80	6,731,435	+1.18(+1.95%)
Dec 11, 2017	59.63	60.63	59.63	60.62	3,805,087	+0.71(+1.19%)
Dec 08, 2017	59.75	60.95	59.54	59.91	6,261,911	+0.83(+1.40%)
Dec 07, 2017	58.35	59.93	58.24	59.08	7,505,173	+0.79(+1.35%)
Dec 06, 2017	57.08	58.36	56.29	58.30	8,641,246	+1.15(+2.02%)
Dec 05, 2017	55.31	58.27	54.98	57.15	8,003,581	+0.91(+1.62%)
Dec 04, 2017	59.87	59.96	56.22	56.23	13,011,785	-3.22(-5.42%)

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.