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, 2005	4.623	5.101	4.618	5.020	21,152,016	+0.34(+7.27%)
Jul 28, 2005	4.758	4.758	4.675	4.680	9,450,899	-0.06(-1.20%)
Jul 27, 2005	4.564	4.739	4.534	4.736	12,980,778	+0.20(+4.40%)
Jul 26, 2005	4.559	4.588	4.495	4.536	8,932,993	-0.00(-0.11%)
Jul 25, 2005	4.551	4.571	4.507	4.541	4,350,160	-0.01(-0.22%)
Jul 22, 2005	4.527	4.554	4.502	4.551	3,137,993	+0.04(+0.99%)
Jul 21, 2005	4.502	4.569	4.462	4.507	6,541,275	+0.01(+0.27%)
Jul 20, 2005	4.440	4.517	4.416	4.495	4,201,885	+0.03(+0.77%)
Jul 19, 2005	4.443	4.467	4.416	4.460	3,234,792	+0.01(+0.33%)
Jul 18, 2005	4.443	4.450	4.396	4.445	3,737,623	-0.01(-0.22%)
Jul 15, 2005	4.445	4.541	4.445	4.455	9,946,479	-0.01(-0.22%)
Jul 14, 2005	4.467	4.499	4.437	4.465	4,987,132	+0.02(+0.56%)
Jul 13, 2005	4.423	4.460	4.376	4.440	5,191,325	+0.03(+0.73%)
Jul 12, 2005	4.317	4.440	4.305	4.408	5,887,216	+0.07(+1.71%)
Jul 11, 2005	4.291	4.361	4.280	4.334	4,238,686	+0.06(+1.33%)
Jul 08, 2005	4.243	4.317	4.194	4.277	6,037,455	+0.05(+1.23%)
Jul 07, 2005	4.055	4.228	4.023	4.226	6,219,840	+0.11(+2.70%)
Jul 06, 2005	4.033	4.181	3.994	4.115	7,009,891	+0.07(+1.71%)
Jul 05, 2005	4.026	4.060	3.969	4.046	10,775,313	+0.00(+0.00%)

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.