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 (%)
Feb 27, 2009	8.587	8.973	8.534	8.797	12,888,720	+0.07(+0.80%)
Feb 26, 2009	8.657	8.999	8.569	8.727	20,401,268	+0.05(+0.61%)
Feb 25, 2009	8.762	8.841	8.543	8.674	16,464,553	-0.18(-2.08%)
Feb 24, 2009	8.157	8.946	8.157	8.859	24,568,704	+0.59(+7.10%)
Feb 23, 2009	8.253	8.394	8.174	8.271	21,264,334	+0.03(+0.32%)
Feb 20, 2009	8.157	8.376	8.113	8.245	13,523,520	+0.02(+0.21%)
Feb 19, 2009	8.595	8.701	8.218	8.227	14,993,981	-0.18(-2.19%)
Feb 18, 2009	8.306	8.604	8.166	8.411	16,188,634	+0.17(+2.02%)
Feb 17, 2009	8.218	8.534	8.166	8.245	26,738,212	-0.26(-3.09%)
Feb 13, 2009	8.078	8.587	8.078	8.508	20,327,844	+0.39(+4.75%)
Feb 12, 2009	7.946	8.385	7.745	8.122	52,803,128	-0.19(-2.32%)
Feb 11, 2009	8.595	8.701	8.096	8.315	26,021,184	-0.12(-1.46%)
Feb 10, 2009	8.622	8.771	8.341	8.438	13,410,413	-0.19(-2.24%)
Feb 09, 2009	8.771	8.929	8.587	8.631	11,429,873	-0.11(-1.20%)
Feb 06, 2009	8.525	8.797	8.508	8.736	10,109,416	+0.20(+2.36%)
Feb 05, 2009	8.227	8.692	8.157	8.534	19,162,246	+0.19(+2.31%)
Feb 04, 2009	8.096	8.429	7.885	8.341	29,439,812	+0.30(+3.71%)
Feb 03, 2009	7.894	8.131	7.639	8.043	13,163,790	+0.18(+2.34%)

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.