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 (%)
Jul 31, 2017	59.07	59.48	58.52	59.29	5,220,344	+0.32(+0.54%)
Jul 28, 2017	58.31	59.31	57.82	58.97	4,465,954	+0.27(+0.46%)
Jul 27, 2017	60.62	60.64	57.46	58.70	8,452,337	-1.41(-2.35%)
Jul 26, 2017	58.68	60.11	58.67	60.11	5,379,234	+1.62(+2.77%)
Jul 25, 2017	59.12	59.47	58.46	58.49	4,885,244	-0.47(-0.80%)
Jul 24, 2017	58.49	59.09	58.35	58.96	6,060,032	+0.49(+0.84%)
Jul 21, 2017	58.29	58.89	58.18	58.47	6,047,828	-0.14(-0.25%)
Jul 20, 2017	58.94	59.27	58.43	58.61	3,743,829	-0.24(-0.41%)
Jul 19, 2017	59.08	59.87	58.41	58.85	5,694,164	+0.00(+0.00%)
Jul 18, 2017	58.16	58.88	57.85	58.85	4,824,750	+0.80(+1.37%)
Jul 17, 2017	58.36	58.43	57.68	58.06	3,425,602	-0.24(-0.41%)
Jul 14, 2017	58.39	58.81	58.14	58.30	4,743,376	+0.24(+0.41%)
Jul 13, 2017	58.92	58.92	57.73	58.06	7,520,298	-0.50(-0.85%)
Jul 12, 2017	56.22	58.85	56.04	58.56	10,532,274	+2.92(+5.24%)
Jul 11, 2017	56.07	56.21	55.35	55.64	4,688,055	-0.51(-0.91%)
Jul 10, 2017	55.93	56.54	55.63	56.15	4,887,769	+0.40(+0.72%)
Jul 07, 2017	54.46	56.00	54.32	55.74	6,485,135	+1.41(+2.60%)
Jul 06, 2017	54.29	54.78	54.04	54.33	6,907,315	-0.52(-0.94%)
Jul 05, 2017	54.37	55.22	53.60	54.85	6,364,292	+0.86(+1.60%)

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.