Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Activision Blizzard (NQ: ATVI )

N/A 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 (%)
Feb 27, 2009 9.790 10.23 9.730 10.03 11,304,585 +0.08(+0.80%)
Feb 26, 2009 9.870 10.26 9.770 9.950 17,893,776 +0.06(+0.61%)
Feb 25, 2009 9.990 10.08 9.740 9.890 14,440,917 -0.21(-2.08%)
Feb 24, 2009 9.300 10.20 9.300 10.10 21,548,998 +0.67(+7.10%)
Feb 23, 2009 9.410 9.570 9.320 9.430 18,650,764 +0.03(+0.32%)
Feb 20, 2009 9.300 9.550 9.250 9.400 11,861,362 +0.02(+0.21%)
Feb 19, 2009 9.800 9.920 9.370 9.380 13,151,091 -0.21(-2.19%)
Feb 18, 2009 9.470 9.810 9.310 9.590 14,198,911 +0.19(+2.02%)
Feb 17, 2009 9.370 9.730 9.310 9.400 23,451,854 -0.30(-3.09%)
Feb 13, 2009 9.210 9.790 9.210 9.700 17,829,376 +0.44(+4.75%)
Feb 12, 2009 9.060 9.560 8.830 9.260 46,313,168 -0.22(-2.32%)
Feb 11, 2009 9.800 9.920 9.230 9.480 22,822,956 -0.14(-1.46%)
Feb 10, 2009 9.830 10.00 9.510 9.620 11,762,157 -0.22(-2.24%)
Feb 09, 2009 10.00 10.18 9.790 9.840 10,025,043 -0.12(-1.20%)
Feb 06, 2009 9.720 10.03 9.700 9.960 8,866,881 +0.23(+2.36%)
Feb 05, 2009 9.380 9.910 9.300 9.730 16,807,040 +0.22(+2.31%)
Feb 04, 2009 9.230 9.610 8.990 9.510 25,821,404 +0.34(+3.71%)
Feb 03, 2009 9.000 9.270 8.710 9.170 11,545,846 +0.21(+2.34%)
Feb 02, 2009 8.670 9.020 8.670 8.960 15,885,660 +0.20(+2.28%)
Jan 30, 2009 9.020 9.090 8.690 8.760 19,263,492 -0.24(-2.67%)
Jan 29, 2009 9.160 9.350 8.950 9.000 20,895,646 -0.42(-4.46%)
Jan 28, 2009 9.520 9.540 9.110 9.420 10,958,912 +0.01(+0.11%)
Jan 27, 2009 9.305 9.480 9.189 9.410 4,922,790 +0.06(+0.64%)
Jan 26, 2009 9.560 9.590 9.190 9.350 7,541,594 -0.02(-0.21%)
Jan 23, 2009 9.160 9.690 9.020 9.370 12,031,095 +0.01(+0.11%)
Jan 22, 2009 9.100 9.620 9.050 9.360 12,125,668 -0.18(-1.89%)
Jan 21, 2009 9.130 9.590 9.090 9.540 10,936,919 +0.50(+5.53%)
Jan 20, 2009 9.380 9.440 8.970 9.040 13,708,315 -0.53(-5.54%)
Jan 16, 2009 9.460 9.700 9.180 9.570 18,770,984 +0.41(+4.48%)
Jan 15, 2009 9.060 9.330 8.960 9.160 15,711,284 +0.10(+1.10%)
Jan 14, 2009 9.190 9.250 8.800 9.060 13,515,074 -0.10(-1.09%)
Jan 13, 2009 9.100 9.270 8.820 9.160 13,058,940 +0.06(+0.66%)
Jan 12, 2009 9.540 9.550 9.000 9.100 7,049,705 -0.16(-1.73%)
Jan 09, 2009 9.250 9.460 9.060 9.260 11,596,152 +0.00(+0.00%)
Jan 08, 2009 9.250 9.620 8.860 9.260 22,458,232 +0.18(+1.98%)
Jan 07, 2009 8.200 9.420 8.180 9.080 44,055,452 +0.90(+11.00%)
Jan 06, 2009 8.810 8.890 8.140 8.180 24,157,464 -0.57(-6.51%)
Jan 05, 2009 9.000 9.070 8.620 8.750 8,074,379 -0.37(-4.06%)
Jan 02, 2009 8.780 9.160 8.510 9.120 8,077,016 +0.48(+5.56%)
Dec 31, 2008 8.560 8.780 8.470 8.640 7,357,950 +0.10(+1.17%)
Dec 30, 2008 8.510 8.540 8.280 8.540 9,518,144 -0.01(-0.12%)
Dec 29, 2008 9.010 9.010 8.400 8.550 10,689,150 -0.31(-3.50%)
Dec 26, 2008 9.060 9.254 8.740 8.860 3,415,197 -0.15(-1.66%)
Dec 24, 2008 8.940 9.090 8.890 9.010 2,313,954 +0.04(+0.45%)
Dec 23, 2008 9.260 9.450 8.880 8.970 6,310,149 -0.07(-0.77%)
Dec 22, 2008 9.572 9.572 8.800 9.040 9,207,822 -0.46(-4.84%)
Dec 19, 2008 9.440 9.580 9.230 9.500 18,742,340 +0.27(+2.93%)
Dec 18, 2008 9.570 9.760 9.170 9.230 12,036,227 -0.49(-5.04%)
Dec 17, 2008 9.530 9.800 9.400 9.720 11,584,605 +0.16(+1.67%)
Dec 16, 2008 9.500 9.620 9.210 9.560 14,722,674 +0.36(+3.91%)
Dec 15, 2008 9.480 9.590 8.990 9.200 15,649,655 -0.13(-1.39%)
Dec 12, 2008 9.400 9.600 9.000 9.330 21,248,732 -0.27(-2.81%)
Dec 11, 2008 9.900 10.10 9.470 9.600 15,462,134 -0.37(-3.71%)
Dec 10, 2008 9.770 10.03 9.600 9.970 22,254,208 -0.12(-1.19%)
Dec 09, 2008 10.62 11.01 10.01 10.09 16,183,712 -0.95(-8.61%)
Dec 08, 2008 10.66 11.58 10.27 11.04 12,243,155 +0.68(+6.56%)
Dec 05, 2008 9.950 10.37 9.500 10.36 14,969,920 +0.36(+3.60%)
Dec 04, 2008 10.59 10.91 9.860 10.00 9,511,274 -0.80(-7.41%)
Dec 03, 2008 10.55 11.06 10.41 10.80 10,884,761 +0.06(+0.56%)
Dec 02, 2008 10.65 11.13 10.41 10.74 10,192,269 +0.21(+1.99%)
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.