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 (%)
Jan 30, 2009 7.911 7.973 7.622 7.683 21,962,926 -0.21(-2.67%)
Jan 29, 2009 8.034 8.201 7.850 7.894 23,823,796 -0.37(-4.46%)
Jan 28, 2009 8.350 8.367 7.990 8.262 12,494,607 +0.01(+0.11%)
Jan 27, 2009 8.161 8.315 8.059 8.253 5,612,631 +0.05(+0.64%)
Jan 26, 2009 8.385 8.411 8.060 8.201 8,598,413 -0.02(-0.21%)
Jan 23, 2009 8.034 8.499 7.911 8.218 13,717,038 +0.01(+0.11%)
Jan 22, 2009 7.982 8.438 7.938 8.210 13,824,863 -0.16(-1.89%)
Jan 21, 2009 8.008 8.411 7.973 8.367 12,469,532 +0.44(+5.53%)
Jan 20, 2009 8.227 8.280 7.868 7.929 15,629,290 -0.46(-5.54%)
Jan 16, 2009 8.297 8.508 8.052 8.394 21,401,402 +0.36(+4.48%)
Jan 15, 2009 7.946 8.183 7.859 8.034 17,912,940 +0.09(+1.10%)
Jan 14, 2009 8.060 8.113 7.718 7.946 15,408,970 -0.09(-1.09%)
Jan 13, 2009 7.982 8.131 7.736 8.034 14,888,917 +0.05(+0.66%)
Jan 12, 2009 8.367 8.376 7.894 7.982 8,037,595 -0.14(-1.73%)
Jan 09, 2009 8.113 8.297 7.946 8.122 13,221,145 +0.00(+0.00%)
Jan 08, 2009 8.113 8.438 7.771 8.122 25,605,352 +0.16(+1.98%)
Jan 07, 2009 7.192 8.262 7.175 7.964 50,229,036 +0.79(+11.00%)
Jan 06, 2009 7.727 7.797 7.140 7.175 27,542,700 -0.50(-6.51%)
Jan 05, 2009 7.894 7.955 7.561 7.675 9,205,859 -0.32(-4.06%)
Jan 02, 2009 7.701 8.034 7.464 7.999 9,208,865 +0.42(+5.56%)
Dec 31, 2008 7.508 7.701 7.429 7.578 8,389,035 +0.09(+1.17%)
Dec 30, 2008 7.464 7.490 7.262 7.490 10,851,941 -0.01(-0.12%)
Dec 29, 2008 7.903 7.903 7.368 7.499 12,187,043 -0.27(-3.50%)
Dec 26, 2008 7.946 8.117 7.666 7.771 3,893,775 -0.13(-1.66%)
Dec 24, 2008 7.841 7.973 7.797 7.903 2,638,213 +0.04(+0.45%)
Dec 23, 2008 8.122 8.289 7.789 7.868 7,194,403 -0.06(-0.77%)
Dec 22, 2008 8.396 8.396 7.718 7.929 10,498,133 -0.40(-4.84%)
Dec 19, 2008 8.280 8.403 8.096 8.332 21,368,744 +0.24(+2.93%)
Dec 18, 2008 8.394 8.560 8.043 8.096 13,722,889 -0.43(-5.04%)
Dec 17, 2008 8.359 8.595 8.245 8.525 13,207,980 +0.14(+1.67%)
Dec 16, 2008 8.332 8.438 8.078 8.385 16,785,794 +0.32(+3.91%)
Dec 15, 2008 8.315 8.411 7.885 8.069 17,842,674 -0.11(-1.39%)
Dec 12, 2008 8.245 8.420 7.894 8.183 24,226,362 -0.24(-2.81%)
Dec 11, 2008 8.683 8.859 8.306 8.420 17,628,876 -0.32(-3.71%)
Dec 10, 2008 8.569 8.797 8.420 8.745 25,372,736 -0.11(-1.19%)
Dec 09, 2008 9.315 9.657 8.780 8.850 18,451,570 -0.83(-8.61%)
Dec 08, 2008 9.350 10.16 9.008 9.683 13,958,814 +0.60(+6.56%)
Dec 05, 2008 8.727 9.095 8.332 9.087 17,067,686 +0.32(+3.60%)
Dec 04, 2008 9.288 9.569 8.648 8.771 10,844,109 -0.70(-7.41%)
Dec 03, 2008 9.253 9.701 9.131 9.473 12,410,065 +0.05(+0.56%)
Dec 02, 2008 9.341 9.762 9.131 9.420 11,620,533 +0.18(+1.99%)
Dec 01, 2008 10.07 10.26 9.230 9.236 11,998,844 -1.03(-10.00%)
Nov 28, 2008 10.32 10.35 9.920 10.26 5,476,706 -0.28(-2.66%)
Nov 26, 2008 9.648 10.66 9.411 10.54 12,455,073 +0.98(+10.27%)
Nov 25, 2008 9.806 9.911 9.060 9.560 11,664,307 -0.09(-0.91%)
Nov 24, 2008 9.534 9.648 9.192 9.648 10,829,780 +0.61(+6.80%)
Nov 21, 2008 8.341 9.034 8.262 9.034 14,371,921 +0.84(+10.28%)
Nov 20, 2008 8.113 9.052 8.087 8.192 19,895,616 -0.03(-0.32%)
Nov 19, 2008 8.876 8.973 8.201 8.218 14,399,290 -0.65(-7.32%)
Nov 18, 2008 9.516 9.613 8.534 8.867 14,314,014 -0.32(-3.44%)
Nov 17, 2008 9.209 9.473 9.069 9.183 11,655,857 -0.12(-1.32%)
Nov 14, 2008 10.12 10.16 9.280 9.306 20,399,822 -1.72(-15.59%)
Nov 13, 2008 10.08 11.05 9.253 11.03 13,664,800 +1.22(+12.43%)
Nov 12, 2008 10.53 10.58 9.692 9.806 10,772,122 -0.90(-8.44%)
Nov 11, 2008 11.04 11.08 10.53 10.71 7,972,250 -0.04(-0.33%)
Nov 10, 2008 11.03 11.25 10.65 10.74 8,314,662 -0.01(-0.08%)
Nov 07, 2008 10.63 10.81 10.42 10.75 9,891,050 +0.22(+2.08%)
Nov 06, 2008 10.63 10.89 10.37 10.53 17,387,718 +0.90(+9.38%)
Nov 05, 2008 10.31 10.53 9.604 9.630 20,230,222 -0.77(-7.42%)
Nov 04, 2008 10.48 10.61 10.14 10.40 17,896,370 -0.03(-0.25%)
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.