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 (%)
Jan 31, 2005 3.090 3.146 3.053 3.136 8,069,557 +0.07(+2.40%)
Jan 28, 2005 3.097 3.097 3.006 3.062 8,787,166 -0.02(-0.54%)
Jan 27, 2005 3.082 3.108 3.040 3.079 6,101,067 +0.01(+0.36%)
Jan 26, 2005 2.983 3.083 2.956 3.068 10,501,102 +0.11(+3.56%)
Jan 25, 2005 2.914 2.975 2.914 2.962 9,582,198 +0.04(+1.52%)
Jan 24, 2005 3.007 3.012 2.900 2.918 9,234,953 -0.07(-2.32%)
Jan 21, 2005 2.976 3.021 2.942 2.987 7,650,824 +0.01(+0.47%)
Jan 20, 2005 3.003 3.003 2.926 2.974 11,516,819 -0.02(-0.74%)
Jan 19, 2005 3.093 3.093 2.955 2.996 14,028,352 -0.09(-2.88%)
Jan 18, 2005 3.037 3.101 3.003 3.085 9,185,229 +0.05(+1.65%)
Jan 14, 2005 2.960 3.086 2.960 3.035 24,071,098 +0.10(+3.26%)
Jan 13, 2005 2.739 2.972 2.728 2.939 36,388,612 +0.20(+7.24%)
Jan 12, 2005 2.775 2.788 2.706 2.740 21,373,658 -0.03(-1.00%)
Jan 11, 2005 2.616 2.781 2.589 2.768 18,022,152 +0.18(+6.91%)
Jan 10, 2005 2.525 2.625 2.514 2.589 10,610,493 +0.02(+0.92%)
Jan 07, 2005 2.660 2.670 2.549 2.566 10,198,031 -0.09(-3.35%)
Jan 06, 2005 2.692 2.711 2.649 2.654 6,178,563 -0.04(-1.39%)
Jan 05, 2005 2.623 2.713 2.616 2.692 6,309,789 +0.04(+1.46%)
Jan 04, 2005 2.752 2.752 2.613 2.653 8,547,663 -0.07(-2.60%)
Jan 03, 2005 2.796 2.807 2.696 2.724 8,160,671 -0.08(-2.72%)
Dec 31, 2004 2.797 2.815 2.768 2.800 3,673,961 +0.02(+0.65%)
Dec 30, 2004 2.775 2.802 2.740 2.782 4,604,309 -0.00(-0.15%)
Dec 29, 2004 2.781 2.796 2.720 2.786 3,830,033 +0.04(+1.31%)
Dec 28, 2004 2.724 2.775 2.702 2.750 8,430,695 +0.03(+1.07%)
Dec 27, 2004 2.740 2.745 2.677 2.721 4,771,732 -0.00(-0.05%)
Dec 23, 2004 2.692 2.724 2.689 2.722 2,821,852 +0.03(+1.03%)
Dec 22, 2004 2.688 2.702 2.653 2.695 3,125,482 +0.02(+0.83%)
Dec 21, 2004 2.634 2.679 2.627 2.672 6,385,551 +0.04(+1.48%)
Dec 20, 2004 2.675 2.682 2.610 2.634 6,408,657 -0.04(-1.35%)
Dec 17, 2004 2.664 2.686 2.603 2.670 16,103,328 -0.04(-1.33%)
Dec 16, 2004 2.775 2.845 2.659 2.706 27,663,964 +0.12(+4.73%)
Dec 15, 2004 2.600 2.603 2.559 2.584 4,902,264 +0.01(+0.32%)
Dec 14, 2004 2.602 2.606 2.548 2.575 8,158,279 -0.01(-0.48%)
Dec 13, 2004 2.502 2.636 2.488 2.588 21,714,198 +0.12(+5.07%)
Dec 10, 2004 2.267 2.478 2.252 2.463 17,287,444 +0.15(+6.54%)
Dec 09, 2004 2.285 2.353 2.276 2.312 12,542,873 -0.03(-1.13%)
Dec 08, 2004 2.379 2.380 2.290 2.338 7,800,328 +0.00(+0.18%)
Dec 07, 2004 2.428 2.444 2.319 2.334 11,333,623 -0.12(-5.08%)
Dec 06, 2004 2.467 2.467 2.401 2.459 11,208,766 +0.03(+1.37%)
Dec 03, 2004 2.290 2.438 2.284 2.425 17,766,198 +0.13(+5.56%)
Dec 02, 2004 2.210 2.305 2.203 2.298 10,548,401 +0.08(+3.63%)
Dec 01, 2004 2.165 2.231 2.154 2.217 11,270,384 +0.04(+1.65%)
Nov 30, 2004 2.198 2.220 2.173 2.181 5,970,847 -0.02(-1.07%)
Nov 29, 2004 2.203 2.231 2.181 2.205 3,839,357 +0.00(+0.19%)
Nov 26, 2004 2.208 2.216 2.190 2.201 1,664,491 -0.01(-0.31%)
Nov 24, 2004 2.230 2.248 2.190 2.208 7,440,756 -0.01(-0.50%)
Nov 23, 2004 2.212 2.263 2.198 2.219 7,644,257 +0.01(+0.63%)
Nov 22, 2004 2.183 2.216 2.167 2.205 6,082,732 +0.02(+0.82%)
Nov 19, 2004 2.220 2.273 2.169 2.187 8,933,772 -0.12(-5.00%)
Nov 18, 2004 2.283 2.305 2.251 2.302 8,069,500 +0.02(+0.79%)
Nov 17, 2004 2.255 2.292 2.253 2.284 9,580,759 +0.04(+1.67%)
Nov 16, 2004 2.255 2.263 2.227 2.247 10,793,251 -0.02(-0.98%)
Nov 15, 2004 2.255 2.290 2.226 2.269 8,144,090 +0.02(+0.99%)
Nov 12, 2004 2.205 2.249 2.181 2.247 8,091,796 +0.03(+1.31%)
Nov 11, 2004 2.181 2.224 2.177 2.217 8,702,299 +0.03(+1.40%)
Nov 10, 2004 2.088 2.187 2.088 2.187 8,459,882 +0.07(+3.34%)
Nov 09, 2004 2.101 2.131 2.070 2.116 7,813,705 -0.02(-0.85%)
Nov 08, 2004 2.179 2.179 2.108 2.134 4,461,210 +0.00(+0.00%)
Nov 05, 2004 2.192 2.192 2.102 2.134 5,844,773 +0.00(+0.00%)
Nov 04, 2004 2.081 2.140 2.051 2.134 11,128,501 +0.07(+3.22%)
Nov 03, 2004 2.081 2.084 2.052 2.067 10,515,160 +0.02(+1.02%)
Nov 02, 2004 1.988 2.062 1.983 2.047 10,262,203 +0.06(+3.15%)
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.