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 (%)
Dec 31, 2008 7.508 7.701 7.429 7.578 8,389,035 +0.09(+1.17%)
Dec 30, 2008 7.464 7.490 7.262 7.490 10,851,941 -0.01(-0.12%)
Dec 29, 2008 7.903 7.903 7.368 7.499 12,187,043 -0.27(-3.50%)
Dec 26, 2008 7.946 8.117 7.666 7.771 3,893,775 -0.13(-1.66%)
Dec 24, 2008 7.841 7.973 7.797 7.903 2,638,213 +0.04(+0.45%)
Dec 23, 2008 8.122 8.289 7.789 7.868 7,194,403 -0.06(-0.77%)
Dec 22, 2008 8.396 8.396 7.718 7.929 10,498,133 -0.40(-4.84%)
Dec 19, 2008 8.280 8.403 8.096 8.332 21,368,744 +0.24(+2.93%)
Dec 18, 2008 8.394 8.560 8.043 8.096 13,722,889 -0.43(-5.04%)
Dec 17, 2008 8.359 8.595 8.245 8.525 13,207,980 +0.14(+1.67%)
Dec 16, 2008 8.332 8.438 8.078 8.385 16,785,794 +0.32(+3.91%)
Dec 15, 2008 8.315 8.411 7.885 8.069 17,842,674 -0.11(-1.39%)
Dec 12, 2008 8.245 8.420 7.894 8.183 24,226,362 -0.24(-2.81%)
Dec 11, 2008 8.683 8.859 8.306 8.420 17,628,876 -0.32(-3.71%)
Dec 10, 2008 8.569 8.797 8.420 8.745 25,372,736 -0.11(-1.19%)
Dec 09, 2008 9.315 9.657 8.780 8.850 18,451,570 -0.83(-8.61%)
Dec 08, 2008 9.350 10.16 9.008 9.683 13,958,814 +0.60(+6.56%)
Dec 05, 2008 8.727 9.095 8.332 9.087 17,067,686 +0.32(+3.60%)
Dec 04, 2008 9.288 9.569 8.648 8.771 10,844,109 -0.70(-7.41%)
Dec 03, 2008 9.253 9.701 9.131 9.473 12,410,065 +0.05(+0.56%)
Dec 02, 2008 9.341 9.762 9.131 9.420 11,620,533 +0.18(+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.