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 (%)
Sep 27, 2013	15.77	15.80	15.55	15.60	0	-0.18(-1.12%)
Sep 26, 2013	15.80	15.85	15.68	15.78	3,621,356	+0.05(+0.32%)
Sep 25, 2013	15.73	15.85	15.71	15.73	5,473,826	+0.02(+0.15%)
Sep 24, 2013	15.71	15.81	15.65	15.70	5,322,414	-0.03(-0.18%)
Sep 23, 2013	15.77	15.80	15.62	15.73	5,153,472	-0.03(-0.18%)
Sep 20, 2013	15.99	16.02	15.73	15.76	0	-0.10(-0.65%)
Sep 19, 2013	15.77	15.99	15.64	15.86	10,015,601	-0.05(-0.29%)
Sep 18, 2013	15.84	15.97	15.68	15.91	0	-0.01(-0.06%)
Sep 17, 2013	16.07	16.12	15.90	15.92	0	-0.08(-0.52%)
Sep 16, 2013	15.91	16.11	15.82	16.00	0	+0.26(+1.65%)
Sep 13, 2013	15.76	15.80	15.63	15.74	0	+0.06(+0.41%)
Sep 12, 2013	15.90	15.94	15.52	15.68	4,054,220	-0.26(-1.66%)
Sep 11, 2013	15.97	16.11	15.83	15.94	4,985,297	+0.03(+0.20%)
Sep 10, 2013	16.08	16.15	15.67	15.91	7,235,652	+0.10(+0.65%)
Sep 09, 2013	15.82	15.90	15.70	15.81	3,605,804	+0.07(+0.41%)
Sep 06, 2013	16.06	16.06	15.56	15.74	0	-0.19(-1.17%)
Sep 05, 2013	15.79	16.05	15.77	15.93	5,054,784	+0.06(+0.41%)
Sep 04, 2013	15.79	15.90	15.64	15.86	6,014,355	+0.11(+0.71%)

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.