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 (%)
Nov 30, 2020	76.66	78.04	76.13	77.79	15,564,494	+1.31(+1.71%)
Nov 27, 2020	76.05	76.55	75.03	76.48	3,455,863	+1.60(+2.13%)
Nov 25, 2020	74.32	75.50	74.04	74.88	4,927,752	+1.25(+1.70%)
Nov 24, 2020	74.32	74.43	73.32	73.63	7,410,226	-0.68(-0.91%)
Nov 23, 2020	75.28	75.70	73.51	74.31	7,102,952	-0.87(-1.16%)
Nov 20, 2020	74.09	76.06	73.90	75.18	6,878,010	+0.86(+1.16%)
Nov 19, 2020	72.39	75.07	72.17	74.32	8,939,837	+0.42(+0.57%)
Nov 18, 2020	75.31	75.43	73.66	73.90	9,485,060	-1.58(-2.09%)
Nov 17, 2020	75.87	77.12	75.37	75.47	6,344,622	-0.32(-0.43%)
Nov 16, 2020	75.09	75.85	73.96	75.79	8,046,506	-0.11(-0.14%)
Nov 13, 2020	75.85	76.05	74.98	75.90	5,717,950	+0.82(+1.10%)
Nov 12, 2020	75.48	76.73	74.90	75.08	4,987,281	+0.16(+0.21%)
Nov 11, 2020	74.73	75.06	74.10	74.92	5,629,837	+1.40(+1.90%)
Nov 10, 2020	73.21	74.62	71.65	73.52	8,845,769	-0.28(-0.38%)
Nov 09, 2020	73.41	76.57	69.68	73.81	14,012,963	-3.33(-4.31%)
Nov 06, 2020	78.17	78.44	75.63	77.13	7,741,056	-1.30(-1.66%)
Nov 05, 2020	79.02	79.94	78.19	78.44	6,721,818	+0.75(+0.97%)
Nov 04, 2020	77.25	78.32	76.02	77.68	8,819,228	+3.04(+4.08%)
Nov 03, 2020	74.95	76.03	74.15	74.64	6,693,407	-0.14(-0.18%)

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.