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 29, 2016	38.44	38.99	37.89	38.30	14,396,283	-0.10(-0.27%)
Jul 28, 2016	38.43	38.76	38.20	38.41	11,649,045	-0.59(-1.52%)
Jul 27, 2016	39.60	39.72	38.91	39.00	14,403,187	-0.64(-1.61%)
Jul 26, 2016	40.44	40.70	39.29	39.64	8,653,558	-0.80(-1.98%)
Jul 25, 2016	40.02	40.66	39.68	40.44	9,865,674	+0.92(+2.32%)
Jul 22, 2016	39.44	39.75	39.04	39.53	4,670,346	+0.16(+0.41%)
Jul 21, 2016	39.50	39.89	39.16	39.36	6,752,288	-0.10(-0.27%)
Jul 20, 2016	39.75	39.78	39.32	39.47	6,263,131	-0.13(-0.34%)
Jul 19, 2016	40.06	40.13	39.49	39.60	9,765,279	-0.59(-1.47%)
Jul 18, 2016	40.44	40.48	40.11	40.19	6,215,056	-0.06(-0.14%)
Jul 15, 2016	40.02	40.28	39.82	40.25	5,329,934	+0.33(+0.84%)
Jul 14, 2016	40.40	40.56	39.73	39.92	10,091,229	-0.25(-0.62%)
Jul 13, 2016	40.81	41.06	40.10	40.16	12,017,650	-0.52(-1.29%)
Jul 12, 2016	40.45	40.77	39.94	40.69	11,055,968	+0.44(+1.09%)
Jul 11, 2016	39.53	40.31	39.27	40.25	15,428,408	+0.87(+2.20%)
Jul 08, 2016	38.76	39.41	38.52	39.38	6,937,958	+0.86(+2.23%)
Jul 07, 2016	38.65	38.89	38.29	38.52	6,576,987	+0.23(+0.60%)
Jul 05, 2016	37.58	38.29	37.46	38.29	7,692,516	+0.52(+1.36%)

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.