Indicators

Activision Blizzard (NQ: ATVI )

94.42 UNCHANGED

Last Price Updated: 4:00 PM EDT, Oct 12, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.113	9.341	8.981	9.174	11,152,723	+0.20(+2.25%)
Mar 30, 2009	9.174	9.236	8.832	8.973	11,330,127	-0.61(-6.32%)
Mar 26, 2009	9.069	9.578	9.052	9.578	17,382,660	+0.58(+6.43%)
Mar 25, 2009	9.078	9.209	8.736	8.999	12,146,580	+0.02(+0.20%)
Mar 24, 2009	9.157	9.157	8.824	8.981	13,615,510	-0.18(-2.01%)
Mar 23, 2009	8.938	9.174	8.885	9.166	15,913,388	+0.40(+4.60%)
Mar 20, 2009	8.946	9.183	8.683	8.762	22,915,104	+0.08(+0.91%)
Mar 19, 2009	8.587	8.710	8.508	8.683	14,638,325	+0.19(+2.27%)
Mar 18, 2009	8.315	8.525	8.122	8.490	22,475,556	+0.10(+1.15%)
Mar 17, 2009	8.341	8.446	8.192	8.394	22,719,506	+0.08(+0.95%)
Mar 16, 2009	8.701	8.727	8.280	8.315	18,742,702	-0.35(-4.05%)
Mar 13, 2009	8.780	8.815	8.236	8.666	39,860,248	-0.10(-1.10%)
Mar 12, 2009	9.034	9.034	8.271	8.762	57,376,960	-0.38(-4.13%)
Mar 11, 2009	9.245	9.297	8.964	9.139	19,892,204	-0.04(-0.38%)
Mar 10, 2009	9.078	9.288	8.981	9.174	24,193,606	+0.25(+2.75%)
Mar 09, 2009	8.981	9.209	8.832	8.929	20,635,032	-0.13(-1.45%)
Mar 06, 2009	8.832	9.060	8.753	9.060	23,508,420	+0.25(+2.89%)
Mar 05, 2009	8.736	8.990	8.701	8.806	18,173,134	-0.03(-0.30%)
Mar 04, 2009	8.780	8.981	8.727	8.832	19,878,786	+0.15(+1.72%)

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.