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 (%)
Dec 29, 2006 7.609 7.736 7.547 7.561 6,375,486 -0.06(-0.81%)
Dec 28, 2006 7.565 7.675 7.539 7.622 7,578,036 +0.02(+0.23%)
Dec 27, 2006 7.460 7.661 7.460 7.604 7,874,819 +0.14(+1.94%)
Dec 26, 2006 7.403 7.473 7.389 7.460 6,476,969 +0.06(+0.77%)
Dec 22, 2006 7.275 7.438 7.249 7.403 9,348,413 +0.01(+0.12%)
Dec 21, 2006 7.407 7.447 7.328 7.394 13,184,364 +0.00(+0.06%)
Dec 20, 2006 7.468 7.504 7.363 7.389 10,404,022 -0.06(-0.82%)
Dec 19, 2006 7.363 7.565 7.245 7.451 12,194,073 +0.02(+0.24%)
Dec 18, 2006 7.683 7.758 7.337 7.433 13,375,854 -0.24(-3.14%)
Dec 15, 2006 7.710 7.850 7.653 7.675 9,517,355 -0.01(-0.11%)
Dec 14, 2006 7.661 7.889 7.653 7.683 11,466,546 +0.01(+0.11%)
Dec 13, 2006 7.727 7.797 7.613 7.675 6,806,985 -0.02(-0.28%)
Dec 12, 2006 7.727 7.828 7.631 7.696 7,350,837 -0.17(-2.17%)
Dec 11, 2006 7.811 7.889 7.675 7.868 9,428,979 +0.04(+0.50%)
Dec 08, 2006 7.780 7.977 7.727 7.828 17,951,824 +0.14(+1.88%)
Dec 07, 2006 7.771 7.846 7.675 7.683 10,645,140 -0.00(-0.06%)
Dec 06, 2006 7.714 7.802 7.582 7.688 9,577,698 -0.03(-0.34%)
Dec 05, 2006 7.740 7.806 7.666 7.714 13,587,597 +0.05(+0.63%)
Dec 04, 2006 7.521 7.675 7.517 7.666 11,517,138 +0.15(+1.98%)
Dec 01, 2006 7.451 7.543 7.381 7.517 8,650,025 +0.06(+0.82%)
Nov 30, 2006 7.258 7.530 7.254 7.455 14,402,605 +0.18(+2.53%)
Nov 29, 2006 7.192 7.302 7.087 7.271 7,226,458 +0.14(+1.97%)
Nov 28, 2006 7.183 7.271 7.078 7.131 13,405,181 -0.06(-0.85%)
Nov 27, 2006 7.460 7.521 7.148 7.192 15,247,128 -0.28(-3.70%)
Nov 24, 2006 7.455 7.565 7.429 7.468 3,304,178 -0.08(-1.05%)
Nov 22, 2006 7.337 7.565 7.337 7.547 15,458,641 +0.14(+1.89%)
Nov 21, 2006 7.267 7.407 7.179 7.407 11,928,119 +0.12(+1.69%)
Nov 20, 2006 7.181 7.289 7.104 7.284 8,993,383 +0.14(+2.03%)
Nov 17, 2006 7.227 7.236 7.083 7.140 9,506,184 -0.14(-1.93%)
Nov 16, 2006 7.249 7.332 7.214 7.280 11,727,656 -0.02(-0.30%)
Nov 15, 2006 7.197 7.354 7.197 7.302 9,665,652 +0.09(+1.28%)
Nov 14, 2006 7.118 7.214 7.030 7.210 5,141,633 +0.09(+1.29%)
Nov 13, 2006 7.297 7.354 7.100 7.118 9,292,040 -0.08(-1.12%)
Nov 10, 2006 6.951 7.210 6.925 7.198 8,660,633 +0.26(+3.69%)
Nov 09, 2006 7.021 7.052 6.907 6.942 10,649,003 -0.02(-0.25%)
Nov 08, 2006 7.078 7.096 6.951 6.960 25,481,590 +0.10(+1.41%)
Nov 07, 2006 6.868 6.925 6.828 6.863 11,886,472 -0.02(-0.32%)
Nov 06, 2006 7.017 7.056 6.876 6.885 11,383,902 -0.07(-0.95%)
Nov 03, 2006 6.995 7.126 6.929 6.951 14,287,346 +0.15(+2.26%)
Nov 02, 2006 6.683 6.850 6.670 6.797 8,881,554 +0.08(+1.17%)
Nov 01, 2006 6.771 6.850 6.644 6.719 15,014,646 -0.04(-0.65%)
Oct 31, 2006 6.797 6.885 6.657 6.762 7,417,471 -0.03(-0.39%)
Oct 30, 2006 6.653 6.837 6.653 6.789 10,836,041 +0.07(+1.11%)
Oct 27, 2006 6.876 6.933 6.679 6.714 12,240,009 -0.14(-1.98%)
Oct 26, 2006 6.710 6.911 6.490 6.850 22,446,806 +0.59(+9.46%)
Oct 25, 2006 6.508 6.512 6.236 6.258 23,872,472 -0.25(-3.78%)
Oct 24, 2006 6.692 6.692 6.477 6.504 11,504,220 -0.19(-2.88%)
Oct 23, 2006 6.714 6.811 6.591 6.697 4,507,797 +0.00(+0.07%)
Oct 20, 2006 6.688 6.714 6.578 6.692 4,912,393 +0.00(+0.07%)
Oct 19, 2006 6.723 6.806 6.640 6.688 6,761,282 -0.03(-0.46%)
Oct 18, 2006 6.736 6.846 6.653 6.719 6,312,503 +0.03(+0.39%)
Oct 17, 2006 6.780 6.819 6.631 6.692 6,619,240 -0.11(-1.61%)
Oct 16, 2006 6.955 6.982 6.710 6.802 10,691,441 -0.16(-2.27%)
Oct 13, 2006 6.754 7.034 6.736 6.960 17,649,904 +0.25(+3.79%)
Oct 12, 2006 6.596 6.749 6.525 6.705 13,816,269 +0.12(+1.80%)
Oct 11, 2006 6.591 6.670 6.447 6.587 9,769,420 -0.03(-0.46%)
Oct 10, 2006 6.771 6.771 6.574 6.618 5,392,416 -0.11(-1.63%)
Oct 09, 2006 6.561 6.754 6.539 6.727 7,647,739 +0.14(+2.06%)
Oct 06, 2006 6.561 6.640 6.455 6.591 8,310,256 +0.04(+0.54%)
Oct 05, 2006 6.604 6.679 6.473 6.556 5,592,079 -0.08(-1.25%)
Oct 04, 2006 6.534 6.644 6.482 6.640 10,097,135 +0.06(+0.93%)
Oct 03, 2006 6.447 6.626 6.372 6.578 11,469,793 +0.13(+2.04%)
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.