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 (%)
Mar 30, 2007 8.245 8.332 8.153 8.306 8,222,131 +0.05(+0.58%)
Mar 29, 2007 8.381 8.403 8.183 8.258 9,653,850 -0.08(-0.95%)
Mar 28, 2007 7.876 8.420 7.868 8.337 20,282,758 +0.39(+4.85%)
Mar 27, 2007 8.082 8.113 7.916 7.951 8,035,895 +0.02(+0.28%)
Mar 26, 2007 7.946 7.982 7.802 7.929 5,580,871 -0.03(-0.33%)
Mar 23, 2007 8.047 8.096 7.925 7.955 7,191,164 -0.05(-0.60%)
Mar 22, 2007 7.992 8.025 7.868 8.003 7,188,731 +0.06(+0.72%)
Mar 21, 2007 7.758 7.986 7.679 7.946 9,443,910 +0.20(+2.55%)
Mar 20, 2007 7.675 7.789 7.618 7.749 4,906,036 +0.06(+0.74%)
Mar 19, 2007 7.565 7.889 7.561 7.692 14,108,635 +0.21(+2.75%)
Mar 16, 2007 7.403 7.600 7.368 7.486 7,917,533 +0.11(+1.43%)
Mar 15, 2007 7.416 7.508 7.297 7.381 11,579,225 -0.05(-0.71%)
Mar 14, 2007 7.372 7.490 7.254 7.433 12,708,400 +0.04(+0.53%)
Mar 13, 2007 7.578 7.587 7.381 7.394 9,311,235 -0.18(-2.43%)
Mar 12, 2007 7.613 7.683 7.534 7.578 5,993,303 +0.00(+0.06%)
Mar 09, 2007 7.696 7.762 7.486 7.574 10,131,743 +0.05(+0.64%)
Mar 08, 2007 7.363 7.644 7.324 7.525 11,719,872 +0.26(+3.62%)
Mar 07, 2007 7.284 7.398 7.188 7.262 7,288,981 -0.05(-0.66%)
Mar 06, 2007 7.280 7.394 7.236 7.311 14,457,881 +0.13(+1.77%)
Mar 05, 2007 7.131 7.261 7.039 7.183 9,365,009 +0.01(+0.18%)
Mar 02, 2007 7.293 7.341 7.157 7.170 6,529,874 -0.19(-2.56%)
Mar 01, 2007 7.166 7.460 7.061 7.359 9,415,578 +0.03(+0.36%)
Feb 28, 2007 7.429 7.512 7.280 7.332 9,310,964 -0.13(-1.76%)
Feb 27, 2007 7.635 7.670 7.372 7.464 11,920,323 -0.25(-3.19%)
Feb 26, 2007 7.859 7.859 7.696 7.710 8,833,251 -0.07(-0.85%)
Feb 23, 2007 7.762 7.854 7.701 7.775 9,581,472 +0.04(+0.51%)
Feb 22, 2007 7.639 7.797 7.622 7.736 8,926,888 +0.07(+0.97%)
Feb 21, 2007 7.732 7.740 7.552 7.661 12,641,751 -0.04(-0.57%)
Feb 20, 2007 7.490 7.753 7.455 7.705 12,347,437 +0.13(+1.68%)
Feb 16, 2007 7.499 7.679 7.433 7.578 17,588,894 +0.08(+1.11%)
Feb 15, 2007 7.455 7.521 7.425 7.495 9,896,914 +0.02(+0.29%)
Feb 14, 2007 7.236 7.495 7.232 7.473 13,630,058 +0.24(+3.27%)
Feb 13, 2007 7.183 7.245 7.148 7.236 11,490,908 +0.11(+1.48%)
Feb 12, 2007 7.192 7.232 7.104 7.131 10,374,760 -0.08(-1.16%)
Feb 09, 2007 7.262 7.275 7.144 7.214 18,691,236 +0.00(+0.06%)
Feb 08, 2007 7.433 7.499 7.039 7.210 29,056,650 -0.18(-2.38%)
Feb 07, 2007 7.389 7.508 7.297 7.385 6,929,308 +0.03(+0.42%)
Feb 06, 2007 7.482 7.490 7.275 7.354 7,948,132 -0.11(-1.53%)
Feb 05, 2007 7.591 7.591 7.337 7.468 13,217,294 -0.16(-2.07%)
Feb 02, 2007 7.609 7.740 7.513 7.626 12,746,729 +0.14(+1.81%)
Feb 01, 2007 7.451 7.561 7.385 7.490 8,266,744 +0.03(+0.35%)
Jan 31, 2007 7.240 7.477 7.236 7.464 13,823,805 +0.13(+1.79%)
Jan 30, 2007 7.591 7.609 7.324 7.332 16,606,416 -0.25(-3.24%)
Jan 29, 2007 7.341 7.718 7.311 7.578 15,937,405 +0.20(+2.73%)
Jan 26, 2007 7.767 7.775 7.280 7.376 27,810,582 -0.13(-1.75%)
Jan 25, 2007 7.925 7.946 7.438 7.508 16,374,794 -0.43(-5.47%)
Jan 24, 2007 7.723 7.995 7.718 7.942 8,284,735 +0.25(+3.19%)
Jan 23, 2007 7.631 7.824 7.613 7.696 5,254,319 +0.04(+0.52%)
Jan 22, 2007 7.789 7.789 7.512 7.657 12,369,489 -0.12(-1.58%)
Jan 19, 2007 7.780 7.819 7.727 7.780 9,260,746 -0.05(-0.62%)
Jan 18, 2007 8.179 8.188 7.793 7.828 9,263,886 -0.35(-4.24%)
Jan 17, 2007 8.052 8.240 8.047 8.174 13,628,549 +0.09(+1.14%)
Jan 16, 2007 7.946 8.122 7.938 8.082 8,747,349 +0.15(+1.94%)
Jan 12, 2007 8.003 8.135 7.881 7.929 12,183,246 -0.15(-1.90%)
Jan 11, 2007 7.929 8.135 7.828 8.082 20,910,718 +0.39(+5.13%)
Jan 10, 2007 7.460 7.714 7.460 7.688 5,404,534 +0.15(+2.04%)
Jan 09, 2007 7.578 7.692 7.451 7.534 7,069,245 -0.00(-0.06%)
Jan 08, 2007 7.512 7.626 7.389 7.539 10,785,741 -0.00(-0.06%)
Jan 05, 2007 7.587 7.587 7.350 7.543 9,196,597 -0.04(-0.58%)
Jan 04, 2007 7.521 7.626 7.368 7.587 7,290,369 +0.06(+0.82%)
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.