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, 2004 2.202 2.212 2.154 2.206 7,423,730 +0.01(+0.32%)
Jun 29, 2004 2.205 2.220 2.170 2.199 9,058,223 +0.01(+0.57%)
Jun 28, 2004 2.163 2.220 2.160 2.187 9,341,179 +0.05(+2.27%)
Jun 25, 2004 2.080 2.284 2.077 2.138 31,140,100 +0.04(+1.78%)
Jun 24, 2004 2.072 2.119 2.066 2.101 9,793,178 +0.03(+1.34%)
Jun 23, 2004 2.019 2.088 2.019 2.073 12,209,245 +0.01(+0.34%)
Jun 22, 2004 1.965 2.091 1.943 2.066 18,285,490 -0.02(-1.06%)
Jun 21, 2004 2.135 2.179 2.079 2.088 8,652,843 -0.05(-2.15%)
Jun 18, 2004 2.130 2.208 2.126 2.134 14,108,857 -0.06(-2.53%)
Jun 17, 2004 2.220 2.220 2.188 2.190 6,660,804 -0.02(-1.07%)
Jun 16, 2004 2.255 2.258 2.192 2.213 5,750,320 -0.01(-0.62%)
Jun 15, 2004 2.210 2.242 2.203 2.227 6,836,334 +0.05(+2.29%)
Jun 14, 2004 2.228 2.238 2.169 2.177 7,540,885 -0.06(-2.79%)
Jun 10, 2004 2.276 2.303 2.234 2.240 6,758,095 -0.03(-1.16%)
Jun 09, 2004 2.321 2.330 2.255 2.266 6,948,218 -0.06(-2.39%)
Jun 08, 2004 2.302 2.355 2.290 2.321 11,788,054 +0.00(+0.06%)
Jun 07, 2004 2.290 2.335 2.276 2.320 12,629,219 +0.08(+3.66%)
Jun 04, 2004 2.220 2.267 2.192 2.238 7,657,229 +0.05(+2.48%)
Jun 03, 2004 2.248 2.248 2.184 2.184 6,541,622 -0.05(-2.36%)
Jun 02, 2004 2.206 2.255 2.181 2.237 7,614,664 +0.03(+1.45%)
Jun 01, 2004 2.220 2.228 2.165 2.205 5,882,879 +0.01(+0.44%)
May 28, 2004 2.206 2.213 2.172 2.195 4,022,589 -0.01(-0.44%)
May 27, 2004 2.226 2.230 2.166 2.205 7,221,445 +0.00(+0.06%)
May 26, 2004 2.151 2.203 2.123 2.203 8,495,555 +0.06(+2.65%)
May 25, 2004 2.081 2.151 2.048 2.147 6,919,031 +0.06(+2.79%)
May 24, 2004 2.131 2.148 2.080 2.088 6,677,019 +0.02(+1.14%)
May 21, 2004 2.069 2.081 2.040 2.065 6,144,755 +0.02(+0.81%)
May 20, 2004 2.001 2.081 1.998 2.048 7,454,944 +0.04(+2.15%)
May 19, 2004 1.977 2.065 1.976 2.005 7,484,537 +0.03(+1.40%)
May 18, 2004 2.027 2.054 1.965 1.977 8,295,703 -0.03(-1.38%)
May 17, 2004 1.954 2.038 1.915 2.005 9,152,272 +0.01(+0.63%)
May 14, 2004 2.047 2.051 1.976 1.993 7,109,154 -0.06(-2.97%)
May 13, 2004 2.045 2.081 2.018 2.054 8,235,301 +0.02(+0.89%)
May 12, 2004 2.054 2.066 1.956 2.036 12,307,752 -0.04(-1.87%)
May 11, 2004 2.151 2.179 2.000 2.074 19,267,726 -0.07(-3.17%)
May 10, 2004 2.124 2.170 2.081 2.142 13,345,931 +0.02(+0.85%)
May 07, 2004 2.062 2.156 2.058 2.124 24,130,670 -0.05(-2.36%)
May 06, 2004 2.144 2.212 2.080 2.176 17,198,666 +0.03(+1.49%)
May 05, 2004 2.149 2.174 2.122 2.144 6,309,744 -0.01(-0.26%)
May 04, 2004 2.111 2.183 2.111 2.149 7,860,324 +0.04(+1.77%)
May 03, 2004 2.102 2.152 2.074 2.112 8,210,978 +0.02(+1.00%)
Apr 30, 2004 2.098 2.120 2.047 2.091 15,892,530 +0.10(+5.16%)
Apr 29, 2004 2.137 2.147 1.908 1.988 24,971,428 -0.16(-7.31%)
Apr 28, 2004 2.172 2.180 2.116 2.145 4,885,643 -0.03(-1.21%)
Apr 27, 2004 2.155 2.180 2.091 2.172 10,630,288 +0.01(+0.32%)
Apr 26, 2004 2.227 2.234 2.130 2.165 6,734,988 -0.06(-2.74%)
Apr 23, 2004 2.277 2.281 2.177 2.226 4,817,134 +0.00(+0.00%)
Apr 22, 2004 2.190 2.245 2.162 2.226 6,430,953 +0.05(+2.17%)
Apr 21, 2004 2.192 2.195 2.116 2.179 7,908,970 +0.01(+0.38%)
Apr 20, 2004 2.245 2.255 2.156 2.170 6,968,893 -0.05(-2.37%)
Apr 19, 2004 2.199 2.234 2.167 2.223 3,326,551 +0.03(+1.20%)
Apr 16, 2004 2.184 2.220 2.131 2.197 5,186,841 +0.02(+0.76%)
Apr 15, 2004 2.248 2.248 2.116 2.180 5,971,657 -0.05(-2.06%)
Apr 14, 2004 2.180 2.303 2.176 2.226 6,353,931 -0.01(-0.37%)
Apr 13, 2004 2.345 2.352 2.216 2.234 6,368,525 -0.10(-4.11%)
Apr 12, 2004 2.351 2.352 2.312 2.330 5,937,605 +0.02(+0.84%)
Apr 08, 2004 2.344 2.359 2.301 2.310 5,655,055 +0.01(+0.54%)
Apr 07, 2004 2.344 2.371 2.263 2.298 9,783,449 -0.03(-1.25%)
Apr 06, 2004 2.245 2.331 2.245 2.327 11,511,990 +0.04(+1.64%)
Apr 05, 2004 2.278 2.323 2.258 2.290 7,517,778 +0.02(+0.98%)
Apr 02, 2004 2.244 2.316 2.230 2.267 9,681,698 +0.04(+2.00%)
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.