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 (%)
Jun 30, 2006 5.021 5.043 4.912 4.991 10,720,172 -0.04(-0.87%)
Jun 29, 2006 4.780 5.048 4.758 5.035 11,689,090 +0.32(+6.79%)
Jun 28, 2006 4.859 4.859 4.697 4.714 14,379,499 -0.14(-2.89%)
Jun 27, 2006 4.999 5.021 4.824 4.855 6,270,339 -0.13(-2.64%)
Jun 26, 2006 5.026 5.043 4.956 4.986 6,574,001 -0.01(-0.26%)
Jun 23, 2006 4.947 5.035 4.837 4.999 7,248,652 +0.02(+0.44%)
Jun 22, 2006 4.881 4.999 4.868 4.977 9,971,153 +0.06(+1.25%)
Jun 21, 2006 4.850 5.009 4.815 4.916 12,937,964 +0.09(+1.82%)
Jun 20, 2006 4.938 5.043 4.824 4.828 22,040,122 -0.06(-1.17%)
Jun 19, 2006 4.999 5.021 4.714 4.885 29,874,116 -0.19(-3.80%)
Jun 16, 2006 5.026 5.175 5.021 5.078 12,985,840 +0.04(+0.70%)
Jun 15, 2006 4.973 5.157 4.956 5.043 9,974,553 +0.08(+1.68%)
Jun 14, 2006 5.074 5.096 4.885 4.960 9,828,297 -0.15(-2.92%)
Jun 13, 2006 5.061 5.201 4.969 5.109 15,319,228 +0.03(+0.52%)
Jun 12, 2006 5.372 5.372 5.065 5.083 12,277,953 -0.28(-5.23%)
Jun 09, 2006 5.377 5.469 5.328 5.363 7,331,587 -0.02(-0.33%)
Jun 08, 2006 5.372 5.482 5.223 5.381 9,221,092 -0.02(-0.41%)
Jun 07, 2006 5.399 5.552 5.390 5.403 10,396,233 -0.01(-0.24%)
Jun 06, 2006 5.495 5.596 5.372 5.416 7,401,678 -0.08(-1.44%)
Jun 05, 2006 5.714 5.727 5.464 5.495 9,405,132 -0.21(-3.69%)
Jun 02, 2006 5.741 5.802 5.613 5.705 8,535,243 +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.