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, 2002 0.8017 0.8083 0.7743 0.7828 9,930,094 -0.01(-1.69%)
Feb 27, 2002 0.7527 0.8176 0.7524 0.7962 45,161,084 +0.05(+6.45%)
Feb 26, 2002 0.7417 0.7606 0.7294 0.7480 10,306,793 +0.00(+0.59%)
Feb 25, 2002 0.7302 0.7442 0.7236 0.7436 11,335,649 +0.01(+1.57%)
Feb 22, 2002 0.7006 0.7321 0.6970 0.7321 8,633,992 +0.03(+4.21%)
Feb 21, 2002 0.7137 0.7318 0.6987 0.7025 7,148,171 -0.02(-2.51%)
Feb 20, 2002 0.7058 0.7252 0.7019 0.7206 8,619,398 +0.02(+2.22%)
Feb 19, 2002 0.7220 0.7236 0.7011 0.7050 5,631,340 -0.03(-3.67%)
Feb 18, 2002 0.7400 0.7403 0.7263 0.7318 5,915,917 +0.00(+0.00%)
Feb 15, 2002 0.7400 0.7403 0.7263 0.7318 5,912,268 -0.01(-1.15%)
Feb 14, 2002 0.7376 0.7518 0.7236 0.7403 24,333,154 +0.01(+1.81%)
Feb 13, 2002 0.7184 0.7414 0.7184 0.7272 21,087,882 +0.02(+2.20%)
Feb 12, 2002 0.6940 0.7263 0.6852 0.7115 6,387,475 +0.01(+1.41%)
Feb 11, 2002 0.6948 0.7104 0.6907 0.7017 6,625,535 +0.00(+0.12%)
Feb 08, 2002 0.6792 0.7009 0.6762 0.7009 10,074,207 +0.02(+3.44%)
Feb 07, 2002 0.6592 0.6915 0.6537 0.6776 11,566,411 +0.01(+1.81%)
Feb 06, 2002 0.6976 0.6978 0.6595 0.6655 10,391,619 -0.03(-4.30%)
Feb 05, 2002 0.7006 0.7165 0.6822 0.6954 7,604,224 -0.00(-0.70%)
Feb 04, 2002 0.7072 0.7107 0.6921 0.7003 7,504,805 -0.01(-1.05%)
Feb 01, 2002 0.7085 0.7250 0.6973 0.7077 9,688,386 -0.01(-1.75%)
Jan 31, 2002 0.7140 0.7400 0.7061 0.7203 24,595,840 +0.01(+0.73%)
Jan 30, 2002 0.7124 0.7151 0.6850 0.7151 15,541,368 +0.00(+0.35%)
Jan 29, 2002 0.7272 0.7332 0.7050 0.7126 16,015,663 -0.02(-2.07%)
Jan 28, 2002 0.7329 0.7400 0.7091 0.7277 17,303,556 -0.00(-0.19%)
Jan 25, 2002 0.7414 0.7461 0.7214 0.7291 18,183,738 -0.03(-3.36%)
Jan 24, 2002 0.7318 0.7823 0.7209 0.7544 75,100,040 +0.07(+10.99%)
Jan 23, 2002 0.6732 0.6951 0.6660 0.6797 8,621,222 +0.01(+1.64%)
Jan 22, 2002 0.6660 0.6800 0.6496 0.6688 10,684,405 +0.00(+0.04%)
Jan 21, 2002 0.6578 0.6880 0.6523 0.6685 12,896,261 +0.00(+0.00%)
Jan 18, 2002 0.6578 0.6880 0.6523 0.6685 12,872,547 -0.01(-1.41%)
Jan 17, 2002 0.6907 0.6962 0.6578 0.6781 18,385,312 +0.00(+0.65%)
Jan 16, 2002 0.6880 0.7047 0.6649 0.6737 114,689,984 +0.01(+1.82%)
Jan 15, 2002 0.6485 0.6647 0.6241 0.6617 19,592,940 +0.02(+2.72%)
Jan 14, 2002 0.6570 0.6710 0.6427 0.6441 9,922,797 -0.01(-2.12%)
Jan 11, 2002 0.7030 0.7102 0.6449 0.6581 20,889,042 -0.04(-6.14%)
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.