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 (%)
Jun 30, 2010 9.451 9.611 9.308 9.326 14,869,118 -0.10(-1.04%)
Jun 29, 2010 9.611 9.673 9.371 9.424 12,237,072 -0.36(-3.64%)
Jun 25, 2010 9.860 9.913 9.717 9.780 14,386,120 -0.02(-0.18%)
Jun 24, 2010 9.931 10.00 9.780 9.797 7,619,462 -0.17(-1.69%)
Jun 23, 2010 9.931 10.01 9.860 9.966 13,132,288 +0.01(+0.09%)
Jun 22, 2010 10.26 10.31 9.922 9.957 15,417,667 -0.30(-2.95%)
Jun 21, 2010 10.32 10.36 10.09 10.26 19,906,504 +0.06(+0.61%)
Jun 18, 2010 10.08 10.30 10.05 10.20 15,549,471 +0.10(+0.97%)
Jun 17, 2010 9.948 10.26 9.922 10.10 20,497,660 +0.19(+1.88%)
Jun 16, 2010 9.957 10.05 9.860 9.913 12,658,387 -0.17(-1.67%)
Jun 15, 2010 9.815 10.10 9.771 10.08 15,217,263 +0.36(+3.66%)
Jun 14, 2010 9.753 9.931 9.717 9.726 11,110,674 +0.07(+0.74%)
Jun 11, 2010 9.424 9.673 9.380 9.655 10,125,331 +0.15(+1.59%)
Jun 10, 2010 9.317 9.504 9.317 9.504 9,152,519 +0.27(+2.89%)
Jun 09, 2010 9.388 9.451 9.219 9.237 9,780,032 -0.13(-1.35%)
Jun 08, 2010 9.468 9.522 9.255 9.364 10,208,262 -0.06(-0.64%)
Jun 07, 2010 9.522 9.691 9.397 9.424 13,412,380 -0.09(-0.93%)
Jun 04, 2010 9.620 9.735 9.477 9.513 16,483,784 -0.27(-2.73%)
Jun 03, 2010 9.646 9.824 9.611 9.780 11,440,975 +0.17(+1.76%)
Jun 02, 2010 9.451 9.620 9.380 9.611 10,842,768 +0.21(+2.27%)
Jun 01, 2010 9.557 9.637 9.388 9.397 9,174,246 -0.16(-1.67%)
May 28, 2010 9.548 9.646 9.442 9.557 10,613,377 +0.01(+0.09%)
May 27, 2010 9.477 9.611 9.424 9.548 16,757,610 +0.20(+2.09%)
May 26, 2010 9.148 9.415 8.988 9.353 20,487,932 +0.21(+2.33%)
May 25, 2010 8.917 9.175 8.908 9.139 20,411,092 +0.03(+0.29%)
May 24, 2010 9.077 9.255 9.077 9.113 13,084,523 +0.01(+0.07%)
May 21, 2010 8.979 9.246 8.899 9.106 16,115,129 -0.10(-1.13%)
May 20, 2010 9.203 9.362 9.148 9.211 18,190,174 -0.13(-1.43%)
May 19, 2010 9.397 9.495 9.299 9.344 12,561,217 -0.11(-1.13%)
May 18, 2010 9.557 9.664 9.397 9.451 16,138,158 -0.11(-1.12%)
May 17, 2010 9.477 9.566 9.317 9.557 13,181,827 +0.05(+0.56%)
May 14, 2010 9.682 9.682 9.397 9.504 15,794,133 -0.24(-2.46%)
May 13, 2010 9.868 9.913 9.708 9.744 11,807,911 -0.14(-1.44%)
May 12, 2010 9.673 9.931 9.593 9.886 17,835,118 +0.20(+2.02%)
May 11, 2010 9.691 9.806 9.557 9.691 15,212,297 +0.01(+0.09%)
May 10, 2010 9.682 9.913 9.628 9.682 15,090,337 +0.29(+3.12%)
May 07, 2010 9.682 9.940 9.277 9.388 46,464,584 +0.06(+0.67%)
May 06, 2010 9.557 9.628 8.882 9.326 24,051,086 -0.23(-2.42%)
May 05, 2010 9.473 9.717 9.433 9.557 27,812,388 -0.18(-1.83%)
May 04, 2010 9.895 9.904 9.628 9.735 17,329,792 -0.18(-1.79%)
May 03, 2010 9.877 9.931 9.753 9.913 15,023,263 +0.06(+0.63%)
Apr 30, 2010 9.984 9.984 9.780 9.851 16,539,651 -0.16(-1.60%)
Apr 29, 2010 9.957 10.05 9.868 10.01 22,640,204 +0.29(+3.02%)
Apr 28, 2010 10.16 10.20 9.575 9.717 48,977,928 -0.45(-4.46%)
Apr 27, 2010 10.30 10.32 10.07 10.17 19,649,264 -0.12(-1.21%)
Apr 26, 2010 10.30 10.33 10.13 10.30 17,433,656 -0.02(-0.17%)
Apr 23, 2010 10.34 10.35 10.21 10.31 17,339,144 +0.01(+0.09%)
Apr 22, 2010 10.44 10.46 10.24 10.30 21,306,960 -0.14(-1.36%)
Apr 21, 2010 10.54 10.58 10.41 10.45 10,980,211 -0.11(-1.01%)
Apr 20, 2010 10.41 10.62 10.35 10.55 15,861,723 +0.16(+1.54%)
Apr 19, 2010 10.38 10.46 10.25 10.39 15,297,238 -0.09(-0.85%)
Apr 16, 2010 10.46 10.60 10.31 10.48 27,436,816 +0.11(+1.03%)
Apr 15, 2010 10.50 10.62 10.26 10.38 41,626,168 -0.20(-1.93%)
Apr 14, 2010 10.92 10.97 10.57 10.58 32,493,618 -0.33(-3.02%)
Apr 13, 2010 11.11 11.18 10.83 10.91 21,540,808 -0.20(-1.84%)
Apr 12, 2010 11.11 11.17 11.02 11.11 13,413,589 +0.02(+0.16%)
Apr 09, 2010 10.81 11.11 10.81 11.10 13,639,097 +0.32(+2.97%)
Apr 08, 2010 10.72 10.86 10.63 10.78 12,220,653 +0.01(+0.08%)
Apr 07, 2010 10.68 10.79 10.62 10.77 13,746,710 +0.04(+0.33%)
Apr 06, 2010 10.67 10.83 10.65 10.73 13,476,672 +0.04(+0.33%)
Apr 05, 2010 10.67 10.75 10.62 10.70 10,125,005 +0.10(+0.92%)
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.