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 (%)
Nov 30, 2005 6.012 6.048 5.828 5.837 39,097,884 -0.22(-3.62%)
Nov 29, 2005 6.227 6.240 5.991 6.056 18,104,600 -0.17(-2.75%)
Nov 28, 2005 6.469 6.543 6.210 6.227 11,914,152 -0.22(-3.47%)
Nov 25, 2005 6.460 6.460 6.315 6.451 2,240,115 -0.01(-0.14%)
Nov 23, 2005 6.512 6.556 6.398 6.460 7,913,700 +0.03(+0.41%)
Nov 22, 2005 6.315 6.464 6.188 6.433 17,817,982 -0.08(-1.28%)
Nov 21, 2005 6.657 6.719 6.473 6.517 20,466,296 -0.14(-2.11%)
Nov 18, 2005 6.688 6.806 6.547 6.657 36,212,760 -0.47(-6.58%)
Nov 17, 2005 7.328 7.407 7.118 7.126 17,433,754 -0.27(-3.68%)
Nov 16, 2005 7.455 7.490 7.236 7.398 4,981,688 +0.05(+0.66%)
Nov 15, 2005 7.556 7.907 7.346 7.350 7,315,391 -0.14(-1.93%)
Nov 14, 2005 7.341 7.556 7.319 7.495 6,200,325 +0.18(+2.40%)
Nov 11, 2005 7.425 7.604 7.289 7.319 9,886,341 -0.10(-1.30%)
Nov 10, 2005 7.433 7.455 7.302 7.416 4,039,615 +0.02(+0.30%)
Nov 09, 2005 7.543 7.578 7.376 7.394 7,491,787 -0.16(-2.09%)
Nov 08, 2005 7.644 7.644 7.477 7.552 3,935,202 -0.08(-1.09%)
Nov 07, 2005 7.622 7.687 7.547 7.635 5,594,459 -0.00(-0.06%)
Nov 04, 2005 7.885 7.894 7.504 7.639 11,056,237 +0.02(+0.23%)
Nov 03, 2005 7.438 7.894 7.433 7.622 16,182,319 +0.25(+3.39%)
Nov 02, 2005 7.122 7.565 7.096 7.372 18,864,566 +0.27(+3.83%)
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.