Activision Blizzard (NQ: ATVI )

79.56 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 11.65 11.95 11.60 11.88 5,960,756 +0.10(+0.85%)
Jul 29, 2010 11.92 11.94 11.57 11.78 8,144,591 -0.08(-0.67%)
Jul 28, 2010 11.97 11.99 11.72 11.86 9,976,920 -0.08(-0.67%)
Jul 27, 2010 12.02 12.04 11.77 11.94 17,845,077 +0.03(+0.25%)
Jul 26, 2010 11.77 12.04 11.70 11.91 11,466,160 +0.18(+1.53%)
Jul 23, 2010 11.63 11.85 11.57 11.73 10,133,747 +0.11(+0.95%)
Jul 22, 2010 11.34 11.78 11.34 11.62 21,110,069 +0.38(+3.38%)
Jul 21, 2010 11.48 11.50 11.21 11.24 8,037,820 -0.22(-1.92%)
Jul 20, 2010 11.20 11.46 11.16 11.46 5,545,221 +0.08(+0.70%)
Jul 19, 2010 11.18 11.47 11.12 11.38 11,866,429 +0.26(+2.34%)
Jul 16, 2010 11.36 11.39 11.08 11.12 9,854,086 -0.21(-1.85%)
Jul 15, 2010 11.32 11.42 11.19 11.33 7,269,281 +0.03(+0.27%)
Jul 14, 2010 11.43 11.54 11.20 11.30 8,141,855 -0.11(-0.96%)
Jul 13, 2010 11.22 11.44 11.11 11.41 12,004,360 +0.29(+2.61%)
Jul 12, 2010 11.05 11.13 10.93 11.12 9,768,175 +0.03(+0.27%)
Jul 09, 2010 11.08 11.13 10.99 11.09 4,053,669 +0.02(+0.18%)
Jul 08, 2010 11.00 11.10 10.87 11.07 10,224,050 +0.09(+0.82%)
Jul 07, 2010 10.54 10.99 10.53 10.98 11,750,495 +0.44(+4.17%)
Jul 06, 2010 10.78 10.82 10.41 10.54 9,297,782 -0.10(-0.94%)
Jul 02, 2010 10.50 10.69 10.35 10.64 8,597,445 +0.14(+1.33%)
Jul 01, 2010 10.48 10.66 10.32 10.50 9,840,629 +0.01(+0.10%)
Jun 30, 2010 10.63 10.81 10.47 10.49 13,219,415 -0.11(-1.04%)
Jun 29, 2010 10.81 10.88 10.54 10.60 10,879,390 -0.40(-3.64%)
Jun 25, 2010 11.09 11.15 10.93 11.00 12,790,005 -0.02(-0.18%)
Jun 24, 2010 11.17 11.25 11.00 11.02 6,774,096 -0.19(-1.69%)
Jun 23, 2010 11.17 11.26 11.09 11.21 11,675,283 +0.01(+0.09%)
Jun 22, 2010 11.54 11.60 11.16 11.20 13,707,104 -0.34(-2.95%)
Jun 21, 2010 11.61 11.65 11.35 11.54 17,697,911 +0.07(+0.61%)
Jun 18, 2010 11.34 11.59 11.30 11.47 13,824,284 +0.11(+0.97%)
Jun 17, 2010 11.19 11.54 11.16 11.36 18,223,479 +0.21(+1.88%)
Jun 16, 2010 11.20 11.30 11.09 11.15 11,253,961 -0.19(-1.68%)
Jun 15, 2010 11.04 11.36 10.99 11.34 13,528,934 +0.40(+3.66%)
Jun 14, 2010 10.97 11.17 10.93 10.94 9,877,964 +0.08(+0.74%)
Jun 11, 2010 10.60 10.88 10.55 10.86 9,001,943 +0.17(+1.59%)
Jun 10, 2010 10.48 10.69 10.48 10.69 8,137,063 +0.30(+2.89%)
Jun 09, 2010 10.56 10.63 10.37 10.39 8,694,954 -0.14(-1.35%)
Jun 08, 2010 10.65 10.71 10.41 10.53 9,075,673 -0.07(-0.64%)
Jun 07, 2010 10.71 10.90 10.57 10.60 11,924,300 -0.10(-0.93%)
Jun 04, 2010 10.82 10.95 10.66 10.70 14,654,937 -0.30(-2.73%)
Jun 03, 2010 10.85 11.05 10.81 11.00 10,171,619 +0.19(+1.76%)
Jun 02, 2010 10.63 10.82 10.55 10.81 9,639,782 +0.24(+2.27%)
Jun 01, 2010 10.75 10.84 10.56 10.57 8,156,379 -0.18(-1.67%)
May 28, 2010 10.74 10.85 10.62 10.75 9,435,841 +0.01(+0.09%)
May 27, 2010 10.66 10.81 10.60 10.74 14,898,382 +0.22(+2.09%)
May 26, 2010 10.29 10.59 10.11 10.52 18,214,832 +0.24(+2.33%)
May 25, 2010 10.03 10.32 10.02 10.28 18,146,516 +0.03(+0.29%)
May 24, 2010 10.21 10.41 10.21 10.25 11,632,818 +0.01(+0.07%)
May 21, 2010 10.10 10.40 10.01 10.24 14,327,183 -0.12(-1.13%)
May 20, 2010 10.35 10.53 10.29 10.36 16,172,005 -0.15(-1.43%)
May 19, 2010 10.57 10.68 10.46 10.51 11,167,572 -0.12(-1.13%)
May 18, 2010 10.75 10.87 10.57 10.63 14,347,657 -0.12(-1.12%)
May 17, 2010 10.66 10.76 10.48 10.75 11,719,326 +0.06(+0.56%)
May 14, 2010 10.89 10.89 10.57 10.69 14,041,801 -0.27(-2.46%)
May 13, 2010 11.10 11.15 10.92 10.96 10,497,844 -0.16(-1.44%)
May 12, 2010 10.88 11.17 10.79 11.12 15,856,342 +0.22(+2.02%)
May 11, 2010 10.90 11.03 10.75 10.90 13,524,519 +0.01(+0.09%)
May 10, 2010 10.89 11.15 10.83 10.89 13,416,090 +0.33(+3.13%)
May 07, 2010 10.89 11.18 10.44 10.56 41,309,420 +0.07(+0.67%)
May 06, 2010 10.75 10.83 9.990 10.49 21,382,659 -0.26(-2.42%)
May 05, 2010 10.65 10.93 10.61 10.75 24,726,653 -0.20(-1.83%)
May 04, 2010 11.13 11.14 10.83 10.95 15,407,082 -0.20(-1.79%)
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.