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 (%)
Feb 28, 2005 3.033 3.085 3.022 3.033 8,419,389 -0.01(-0.41%)
Feb 25, 2005 3.028 3.060 3.014 3.046 8,601,011 +0.03(+1.06%)
Feb 24, 2005 3.011 3.032 2.960 3.014 6,029,169 +0.01(+0.46%)
Feb 23, 2005 2.968 3.028 2.961 3.000 6,633,489 +0.02(+0.84%)
Feb 22, 2005 2.961 3.046 2.953 2.975 7,618,426 -0.01(-0.42%)
Feb 18, 2005 3.006 3.036 2.976 2.987 4,894,927 -0.00(-0.09%)
Feb 17, 2005 3.030 3.060 2.976 2.990 8,542,166 -0.03(-0.97%)
Feb 16, 2005 2.994 3.032 2.971 3.019 9,368,741 +0.02(+0.83%)
Feb 15, 2005 2.982 3.025 2.956 2.994 12,379,156 +0.02(+0.75%)
Feb 14, 2005 2.836 2.982 2.831 2.972 16,444,824 +0.10(+3.53%)
Feb 11, 2005 2.815 2.896 2.706 2.871 25,607,028 +0.04(+1.37%)
Feb 10, 2005 2.907 2.954 2.793 2.832 112,160,248 -0.48(-14.60%)
Feb 09, 2005 3.425 3.433 3.302 3.316 10,029,138 -0.11(-3.16%)
Feb 08, 2005 3.355 3.462 3.329 3.425 30,383,098 +0.09(+2.58%)
Feb 07, 2005 3.282 3.366 3.282 3.339 15,472,082 +0.04(+1.14%)
Feb 04, 2005 3.254 3.302 3.239 3.301 11,808,469 +0.05(+1.45%)
Feb 03, 2005 3.219 3.261 3.191 3.254 6,475,022 -0.01(-0.34%)
Feb 02, 2005 3.223 3.304 3.191 3.265 13,202,126 +0.15(+4.95%)
Feb 01, 2005 3.148 3.150 3.087 3.111 8,559,565 -0.02(-0.80%)
Jan 31, 2005 3.090 3.146 3.053 3.136 8,069,557 +0.07(+2.40%)
Jan 28, 2005 3.097 3.097 3.006 3.062 8,787,166 -0.02(-0.54%)
Jan 27, 2005 3.082 3.108 3.040 3.079 6,101,067 +0.01(+0.36%)
Jan 26, 2005 2.983 3.083 2.956 3.068 10,501,102 +0.11(+3.56%)
Jan 25, 2005 2.914 2.975 2.914 2.962 9,582,198 +0.04(+1.52%)
Jan 24, 2005 3.007 3.012 2.900 2.918 9,234,953 -0.07(-2.32%)
Jan 21, 2005 2.976 3.021 2.942 2.987 7,650,824 +0.01(+0.47%)
Jan 20, 2005 3.003 3.003 2.926 2.974 11,516,819 -0.02(-0.74%)
Jan 19, 2005 3.093 3.093 2.955 2.996 14,028,352 -0.09(-2.88%)
Jan 18, 2005 3.037 3.101 3.003 3.085 9,185,229 +0.05(+1.65%)
Jan 14, 2005 2.960 3.086 2.960 3.035 24,071,098 +0.10(+3.26%)
Jan 13, 2005 2.739 2.972 2.728 2.939 36,388,612 +0.20(+7.24%)
Jan 12, 2005 2.775 2.788 2.706 2.740 21,373,658 -0.03(-1.00%)
Jan 11, 2005 2.616 2.781 2.589 2.768 18,022,152 +0.18(+6.91%)
Jan 10, 2005 2.525 2.625 2.514 2.589 10,610,493 +0.02(+0.92%)
Jan 07, 2005 2.660 2.670 2.549 2.566 10,198,031 -0.09(-3.35%)
Jan 06, 2005 2.692 2.711 2.649 2.654 6,178,563 -0.04(-1.39%)
Jan 05, 2005 2.623 2.713 2.616 2.692 6,309,789 +0.04(+1.46%)
Jan 04, 2005 2.752 2.752 2.613 2.653 8,547,663 -0.07(-2.60%)
Jan 03, 2005 2.796 2.807 2.696 2.724 8,160,671 -0.08(-2.72%)
Dec 31, 2004 2.797 2.815 2.768 2.800 3,673,961 +0.02(+0.65%)
Dec 30, 2004 2.775 2.802 2.740 2.782 4,604,309 -0.00(-0.15%)
Dec 29, 2004 2.781 2.796 2.720 2.786 3,830,033 +0.04(+1.31%)
Dec 28, 2004 2.724 2.775 2.702 2.750 8,430,695 +0.03(+1.07%)
Dec 27, 2004 2.740 2.745 2.677 2.721 4,771,732 -0.00(-0.05%)
Dec 23, 2004 2.692 2.724 2.689 2.722 2,821,852 +0.03(+1.03%)
Dec 22, 2004 2.688 2.702 2.653 2.695 3,125,482 +0.02(+0.83%)
Dec 21, 2004 2.634 2.679 2.627 2.672 6,385,551 +0.04(+1.48%)
Dec 20, 2004 2.675 2.682 2.610 2.634 6,408,657 -0.04(-1.35%)
Dec 17, 2004 2.664 2.686 2.603 2.670 16,103,328 -0.04(-1.33%)
Dec 16, 2004 2.775 2.845 2.659 2.706 27,663,964 +0.12(+4.73%)
Dec 15, 2004 2.600 2.603 2.559 2.584 4,902,264 +0.01(+0.32%)
Dec 14, 2004 2.602 2.606 2.548 2.575 8,158,279 -0.01(-0.48%)
Dec 13, 2004 2.502 2.636 2.488 2.588 21,714,198 +0.12(+5.07%)
Dec 10, 2004 2.267 2.478 2.252 2.463 17,287,444 +0.15(+6.54%)
Dec 09, 2004 2.285 2.353 2.276 2.312 12,542,873 -0.03(-1.13%)
Dec 08, 2004 2.379 2.380 2.290 2.338 7,800,328 +0.00(+0.18%)
Dec 07, 2004 2.428 2.444 2.319 2.334 11,333,623 -0.12(-5.08%)
Dec 06, 2004 2.467 2.467 2.401 2.459 11,208,766 +0.03(+1.37%)
Dec 03, 2004 2.290 2.438 2.284 2.425 17,766,198 +0.13(+5.56%)
Dec 02, 2004 2.210 2.305 2.203 2.298 10,548,401 +0.08(+3.63%)
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.