Indicators

Activision Blizzard (NQ: ATVI )

N/A 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 (%)
Sep 28, 2007	21.50	21.91	21.35	21.59	3,912,731	+0.12(+0.56%)
Sep 27, 2007	21.17	21.48	20.95	21.47	3,066,062	+0.37(+1.75%)
Sep 26, 2007	21.34	21.65	20.95	21.10	3,818,778	-0.20(-0.94%)
Sep 25, 2007	20.61	21.41	20.41	21.30	5,473,872	+0.55(+2.65%)
Sep 24, 2007	21.10	21.10	20.23	20.75	3,794,677	-0.18(-0.86%)
Sep 21, 2007	21.19	21.39	20.84	20.93	7,526,619	-0.03(-0.14%)
Sep 20, 2007	21.10	21.42	20.74	20.96	5,816,781	-0.09(-0.43%)
Sep 19, 2007	20.97	21.49	20.85	21.05	5,432,092	+0.25(+1.20%)
Sep 18, 2007	20.18	20.84	20.02	20.80	4,041,281	+0.78(+3.90%)
Sep 17, 2007	19.93	20.35	19.65	20.02	2,579,486	+0.03(+0.15%)
Sep 14, 2007	20.00	20.20	19.74	19.99	3,289,225	+0.04(+0.20%)
Sep 13, 2007	20.40	20.43	19.95	19.95	3,018,021	-0.23(-1.14%)
Sep 12, 2007	19.83	20.32	19.77	20.18	3,905,181	+0.27(+1.36%)
Sep 11, 2007	19.50	20.11	19.36	19.91	5,085,600	+0.55(+2.84%)
Sep 10, 2007	18.92	19.50	18.88	19.36	4,687,960	+0.57(+3.03%)
Sep 07, 2007	19.36	19.49	18.66	18.79	4,332,481	-0.82(-4.18%)
Sep 06, 2007	19.58	19.80	19.33	19.61	2,446,955	+0.02(+0.10%)
Sep 05, 2007	19.76	19.91	19.44	19.59	2,516,259	-0.27(-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.