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 (%)
May 29, 2020	69.16	70.67	68.34	70.45	11,685,403	+1.72(+2.51%)
May 28, 2020	68.51	70.21	67.92	68.73	8,071,347	+0.07(+0.10%)
May 27, 2020	67.82	68.84	65.17	68.66	13,504,786	+0.15(+0.21%)
May 26, 2020	71.81	71.93	68.13	68.51	11,879,607	-3.01(-4.21%)
May 22, 2020	71.46	71.60	70.67	71.53	5,273,399	+0.53(+0.74%)
May 21, 2020	72.78	72.91	70.90	71.00	9,728,999	-1.21(-1.68%)
May 20, 2020	71.98	72.96	71.68	72.21	6,364,702	+0.73(+1.03%)
May 19, 2020	71.35	72.86	71.17	71.48	5,629,235	+0.15(+0.21%)
May 18, 2020	72.29	73.09	70.91	71.33	8,677,001	-1.02(-1.41%)
May 15, 2020	71.08	72.43	70.75	72.35	5,981,247	+0.94(+1.32%)
May 14, 2020	71.57	72.33	70.09	71.41	6,895,662	-0.69(-0.96%)
May 13, 2020	70.97	73.42	70.44	72.10	8,998,059	+1.39(+1.97%)
May 12, 2020	73.66	73.89	70.42	70.71	9,112,052	-3.14(-4.25%)
May 11, 2020	71.51	74.36	71.06	73.86	9,485,976	+2.27(+3.17%)
May 08, 2020	71.62	72.43	70.97	71.59	6,221,453	+0.04(+0.05%)
May 07, 2020	70.77	72.07	69.61	71.55	8,839,985	+0.23(+0.32%)
May 06, 2020	72.43	73.20	69.52	71.32	22,178,870	+4.25(+6.33%)
May 05, 2020	66.23	68.15	65.55	67.07	15,781,626	+1.79(+2.74%)
May 04, 2020	63.94	65.47	63.84	65.28	7,938,743	+1.94(+3.06%)

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.