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 (%)
Apr 30, 2003 0.4188 0.4279 0.4169 0.4194 10,019,480 +0.00(+0.07%)
Apr 29, 2003 0.4303 0.4303 0.4152 0.4191 12,945,515 -0.01(-2.80%)
Apr 28, 2003 0.4196 0.4339 0.4125 0.4311 11,084,820 +0.01(+2.08%)
Apr 25, 2003 0.4292 0.4295 0.4194 0.4224 9,467,656 -0.00(-1.03%)
Apr 24, 2003 0.4328 0.4342 0.4196 0.4268 12,588,882 -0.00(-0.19%)
Apr 23, 2003 0.4125 0.4336 0.4100 0.4276 22,180,584 +0.01(+3.31%)
Apr 22, 2003 0.3966 0.4202 0.3947 0.4139 36,786,132 +0.02(+5.15%)
Apr 21, 2003 0.3917 0.3974 0.3859 0.3936 6,829,847 -0.00(-0.21%)
Apr 17, 2003 0.3851 0.3950 0.3796 0.3944 9,359,116 +0.01(+2.42%)
Apr 16, 2003 0.3837 0.3892 0.3802 0.3851 6,495,104 +0.00(+0.79%)
Apr 15, 2003 0.3851 0.3867 0.3815 0.3821 7,787,558 -0.00(-0.78%)
Apr 14, 2003 0.3750 0.3900 0.3750 0.3851 7,876,032 +0.01(+2.78%)
Apr 11, 2003 0.3802 0.3810 0.3706 0.3747 6,084,656 -0.00(-0.94%)
Apr 10, 2003 0.3799 0.3837 0.3750 0.3782 7,751,985 -0.00(-0.29%)
Apr 09, 2003 0.3862 0.3895 0.3788 0.3793 10,552,150 -0.01(-1.84%)
Apr 08, 2003 0.3906 0.3906 0.3782 0.3865 9,663,759 -0.00(-0.98%)
Apr 07, 2003 0.4010 0.4010 0.3865 0.3903 7,616,082 -0.00(-0.35%)
Apr 04, 2003 0.3947 0.3958 0.3889 0.3917 11,435,068 -0.00(-0.76%)
Apr 03, 2003 0.4002 0.4029 0.3911 0.3947 15,483,905 -0.01(-1.37%)
Apr 02, 2003 0.4007 0.4078 0.3996 0.4002 12,952,812 +0.00(+0.69%)
Apr 01, 2003 0.3961 0.4015 0.3878 0.3974 18,733,738 +0.00(+0.35%)
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%)
Mar 03, 2003 0.4037 0.4089 0.3974 0.4029 14,542,612 -0.01(-1.34%)
Feb 28, 2003 0.4029 0.4111 0.4029 0.4084 13,359,611 +0.01(+2.19%)
Feb 27, 2003 0.4015 0.4035 0.3884 0.3996 6,806,132 +0.01(+1.67%)
Feb 26, 2003 0.3985 0.4040 0.3920 0.3930 5,040,295 -0.01(-1.44%)
Feb 25, 2003 0.3958 0.4084 0.3859 0.3988 18,538,546 +0.00(+0.00%)
Feb 24, 2003 0.4117 0.4117 0.3961 0.3988 10,202,813 -0.01(-3.06%)
Feb 21, 2003 0.3837 0.4122 0.3824 0.4114 32,813,912 +0.01(+2.39%)
Feb 20, 2003 0.3999 0.4048 0.3947 0.4018 14,490,622 -0.01(-2.27%)
Feb 19, 2003 0.4111 0.4180 0.3994 0.4111 13,546,593 +0.00(+0.00%)
Feb 18, 2003 0.3972 0.4131 0.3914 0.4111 14,553,557 +0.01(+3.38%)
Feb 14, 2003 0.3810 0.4087 0.3796 0.3977 24,062,258 +0.02(+4.46%)
Feb 13, 2003 0.3846 0.3878 0.3763 0.3807 9,989,381 -0.00(-0.64%)
Feb 12, 2003 0.3824 0.3914 0.3761 0.3832 29,719,138 -0.01(-2.03%)
Feb 11, 2003 0.3947 0.3952 0.3892 0.3911 9,824,290 -0.00(-0.22%)
Feb 10, 2003 0.3920 0.3974 0.3851 0.3920 5,619,482 +0.00(+0.07%)
Feb 07, 2003 0.3936 0.3969 0.3865 0.3917 7,077,027 -0.00(-0.28%)
Feb 06, 2003 0.3939 0.3996 0.3900 0.3928 9,228,685 +0.00(+0.14%)
Feb 05, 2003 0.4021 0.4065 0.3922 0.3922 8,122,300 -0.01(-1.58%)
Feb 04, 2003 0.4002 0.4070 0.3974 0.3985 12,898,086 -0.00(-0.75%)
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.