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, 2006 7.258 7.530 7.254 7.455 14,402,605 +0.18(+2.53%)
Nov 29, 2006 7.192 7.302 7.087 7.271 7,226,458 +0.14(+1.97%)
Nov 28, 2006 7.183 7.271 7.078 7.131 13,405,181 -0.06(-0.85%)
Nov 27, 2006 7.460 7.521 7.148 7.192 15,247,128 -0.28(-3.70%)
Nov 24, 2006 7.455 7.565 7.429 7.468 3,304,178 -0.08(-1.05%)
Nov 22, 2006 7.337 7.565 7.337 7.547 15,458,641 +0.14(+1.89%)
Nov 21, 2006 7.267 7.407 7.179 7.407 11,928,119 +0.12(+1.69%)
Nov 20, 2006 7.181 7.289 7.104 7.284 8,993,383 +0.14(+2.03%)
Nov 17, 2006 7.227 7.236 7.083 7.140 9,506,184 -0.14(-1.93%)
Nov 16, 2006 7.249 7.332 7.214 7.280 11,727,656 -0.02(-0.30%)
Nov 15, 2006 7.197 7.354 7.197 7.302 9,665,652 +0.09(+1.28%)
Nov 14, 2006 7.118 7.214 7.030 7.210 5,141,633 +0.09(+1.29%)
Nov 13, 2006 7.297 7.354 7.100 7.118 9,292,040 -0.08(-1.12%)
Nov 10, 2006 6.951 7.210 6.925 7.198 8,660,633 +0.26(+3.69%)
Nov 09, 2006 7.021 7.052 6.907 6.942 10,649,003 -0.02(-0.25%)
Nov 08, 2006 7.078 7.096 6.951 6.960 25,481,590 +0.10(+1.41%)
Nov 07, 2006 6.868 6.925 6.828 6.863 11,886,472 -0.02(-0.32%)
Nov 06, 2006 7.017 7.056 6.876 6.885 11,383,902 -0.07(-0.95%)
Nov 03, 2006 6.995 7.126 6.929 6.951 14,287,346 +0.15(+2.26%)
Nov 02, 2006 6.683 6.850 6.670 6.797 8,881,554 +0.08(+1.17%)
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.