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 (%)
Sep 30, 2003 0.7350 0.7474 0.7234 0.7382 12,144,692 +0.00(+0.34%)
Sep 29, 2003 0.7098 0.7388 0.7098 0.7357 8,957,041 +0.03(+4.10%)
Sep 26, 2003 0.7055 0.7240 0.7055 0.7067 7,780,206 +0.00(+0.00%)
Sep 25, 2003 0.7530 0.7536 0.7061 0.7067 12,256,328 -0.04(-5.60%)
Sep 24, 2003 0.7400 0.7684 0.7431 0.7487 10,894,037 +0.01(+1.17%)
Sep 23, 2003 0.7462 0.7555 0.7228 0.7400 10,058,378 +0.01(+0.84%)
Sep 22, 2003 0.7370 0.7413 0.7222 0.7339 7,682,276 -0.01(-1.57%)
Sep 19, 2003 0.7703 0.7783 0.7388 0.7456 12,996,374 -0.03(-3.28%)
Sep 18, 2003 0.7925 0.7937 0.7573 0.7709 6,765,203 -0.02(-2.34%)
Sep 17, 2003 0.7931 0.7968 0.7801 0.7893 9,888,861 +0.01(+1.18%)
Sep 16, 2003 0.7826 0.7912 0.7709 0.7801 10,934,578 +0.00(+0.08%)
Sep 15, 2003 0.7616 0.7814 0.7616 0.7795 8,171,858 +0.01(+0.88%)
Sep 12, 2003 0.7647 0.7875 0.7555 0.7727 16,428,238 -0.05(-5.79%)
Sep 11, 2003 0.8319 0.8344 0.8079 0.8202 8,764,119 -0.01(-0.97%)
Sep 10, 2003 0.8560 0.8628 0.8276 0.8282 5,811,937 -0.03(-3.52%)
Sep 09, 2003 0.8572 0.8862 0.8424 0.8585 17,246,702 +0.02(+2.13%)
Sep 08, 2003 0.8134 0.8511 0.8128 0.8406 11,288,219 +0.03(+3.73%)
Sep 05, 2003 0.8178 0.8319 0.8036 0.8104 3,873,913 -0.01(-0.91%)
Sep 04, 2003 0.8301 0.8332 0.8036 0.8178 5,199,002 -0.01(-1.78%)
Sep 03, 2003 0.8326 0.8720 0.8208 0.8326 15,769,090 +0.02(+1.89%)
Sep 02, 2003 0.7974 0.8221 0.7912 0.8171 5,658,095 +0.02(+2.63%)
Aug 29, 2003 0.7801 0.8054 0.7801 0.7962 3,251,960 +0.02(+2.06%)
Aug 28, 2003 0.7844 0.7863 0.7727 0.7801 3,799,832 -0.00(-0.32%)
Aug 27, 2003 0.7801 0.7851 0.7740 0.7826 2,175,676 +0.00(+0.55%)
Aug 26, 2003 0.7672 0.7832 0.7579 0.7783 3,203,923 +0.00(+0.32%)
Aug 25, 2003 0.7746 0.7801 0.7703 0.7758 3,475,730 +0.00(+0.64%)
Aug 22, 2003 0.7635 0.7832 0.7573 0.7709 5,641,677 +0.01(+1.63%)
Aug 21, 2003 0.7493 0.7727 0.7487 0.7585 3,708,013 -0.00(-0.08%)
Aug 20, 2003 0.7579 0.7672 0.7499 0.7592 3,344,387 -0.01(-1.68%)
Aug 19, 2003 0.7561 0.7740 0.7333 0.7721 8,266,109 +0.02(+2.62%)
Aug 18, 2003 0.7265 0.7783 0.7265 0.7524 11,151,403 +0.04(+4.90%)
Aug 15, 2003 0.7154 0.7283 0.7098 0.7172 2,376,339 +0.00(+0.69%)
Aug 14, 2003 0.7049 0.7123 0.7006 0.7123 2,146,488 +0.01(+1.76%)
Aug 13, 2003 0.7000 0.7092 0.6969 0.7000 4,523,436 -0.00(-0.35%)
Aug 12, 2003 0.7000 0.7043 0.6901 0.7024 3,359,589 +0.00(+0.35%)
Aug 11, 2003 0.6932 0.7061 0.6889 0.7000 3,489,716 +0.01(+1.34%)
Aug 08, 2003 0.6907 0.7018 0.6907 0.6907 3,222,773 -0.00(-0.44%)
Aug 07, 2003 0.6956 0.7086 0.6938 0.6938 4,125,757 -0.01(-1.49%)
Aug 06, 2003 0.7037 0.7172 0.6950 0.7043 4,371,418 +0.00(+0.00%)
Aug 05, 2003 0.7166 0.7191 0.7018 0.7043 5,427,636 -0.01(-1.81%)
Aug 04, 2003 0.7209 0.7314 0.6993 0.7172 3,941,512 -0.00(-0.51%)
Aug 01, 2003 0.7271 0.7296 0.7061 0.7209 4,297,233 -0.00(-0.68%)
Jul 31, 2003 0.7240 0.7400 0.7185 0.7259 6,254,004 +0.01(+1.03%)
Jul 30, 2003 0.7370 0.7400 0.7185 0.7185 6,114,756 -0.01(-1.77%)
Jul 29, 2003 0.7308 0.7400 0.7172 0.7314 4,785,514 +0.00(+0.08%)
Jul 28, 2003 0.7222 0.7389 0.7129 0.7309 5,562,020 +0.01(+1.55%)
Jul 25, 2003 0.7234 0.7258 0.7012 0.7197 4,543,502 -0.00(-0.09%)
Jul 24, 2003 0.7086 0.7493 0.6975 0.7203 15,337,968 +0.02(+2.73%)
Jul 23, 2003 0.6913 0.7215 0.6691 0.7012 30,519,662 -0.03(-3.97%)
Jul 22, 2003 0.7129 0.7388 0.7012 0.7302 18,996,728 +0.03(+4.87%)
Jul 21, 2003 0.7111 0.7468 0.6907 0.6963 28,055,152 -0.07(-9.39%)
Jul 18, 2003 0.7555 0.7820 0.7548 0.7684 10,444,217 +0.00(+0.16%)
Jul 17, 2003 0.7894 0.7900 0.7616 0.7672 7,416,026 -0.03(-4.09%)
Jul 16, 2003 0.8042 0.8190 0.7863 0.7999 5,851,461 -0.00(-0.54%)
Jul 15, 2003 0.8097 0.8141 0.8005 0.8042 5,422,164 +0.00(+0.01%)
Jul 14, 2003 0.8110 0.8202 0.7906 0.8042 7,020,781 -0.01(-0.76%)
Jul 11, 2003 0.8116 0.8227 0.7955 0.8104 5,470,791 -0.00(-0.61%)
Jul 10, 2003 0.7955 0.8270 0.7955 0.8153 7,370,421 -0.01(-0.97%)
Jul 09, 2003 0.8202 0.8239 0.8103 0.8233 5,402,097 +0.00(+0.23%)
Jul 08, 2003 0.8104 0.8264 0.8085 0.8215 7,486,563 +0.01(+0.91%)
Jul 07, 2003 0.7986 0.8202 0.7955 0.8141 5,690,931 +0.02(+2.72%)
Jul 03, 2003 0.7931 0.8091 0.7894 0.7925 4,103,867 +0.00(+0.08%)
Jul 02, 2003 0.7949 0.8104 0.7906 0.7918 12,899,271 -0.00(-0.31%)
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.