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 (%)
Jul 30, 2010 10.36 10.62 10.31 10.56 6,704,622 +0.09(+0.85%)
Jul 29, 2010 10.60 10.62 10.29 10.47 9,160,987 -0.07(-0.68%)
Jul 28, 2010 10.64 10.66 10.42 10.54 11,221,979 -0.07(-0.67%)
Jul 27, 2010 10.69 10.70 10.46 10.62 20,072,034 +0.03(+0.25%)
Jul 26, 2010 10.46 10.70 10.40 10.59 12,897,067 +0.16(+1.53%)
Jul 23, 2010 10.34 10.54 10.29 10.43 11,398,377 +0.10(+0.95%)
Jul 22, 2010 10.08 10.47 10.08 10.33 23,744,476 +0.34(+3.38%)
Jul 21, 2010 10.21 10.22 9.966 9.993 9,040,891 -0.20(-1.92%)
Jul 20, 2010 9.957 10.19 9.922 10.19 6,237,231 +0.07(+0.70%)
Jul 19, 2010 9.940 10.20 9.886 10.12 13,347,287 +0.23(+2.34%)
Jul 16, 2010 10.10 10.13 9.851 9.886 11,083,816 -0.19(-1.85%)
Jul 15, 2010 10.06 10.15 9.948 10.07 8,176,443 +0.03(+0.27%)
Jul 14, 2010 10.16 10.26 9.957 10.05 9,157,909 -0.10(-0.96%)
Jul 13, 2010 9.975 10.17 9.877 10.14 13,502,431 +0.26(+2.61%)
Jul 12, 2010 9.824 9.895 9.717 9.886 10,987,184 +0.03(+0.27%)
Jul 09, 2010 9.851 9.895 9.771 9.860 4,559,542 +0.02(+0.18%)
Jul 08, 2010 9.780 9.868 9.664 9.842 11,499,949 +0.08(+0.82%)
Jul 07, 2010 9.371 9.771 9.362 9.762 13,216,886 +0.39(+4.17%)
Jul 06, 2010 9.584 9.620 9.255 9.371 10,458,089 -0.09(-0.94%)
Jul 02, 2010 9.335 9.504 9.202 9.460 9,670,354 +0.12(+1.33%)
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.