Indicators

Activision Blizzard (NQ: ATVI )

N/A 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 (%)
Dec 29, 2006	17.35	17.64	17.21	17.24	2,795,942	-0.14(-0.81%)
Dec 28, 2006	17.25	17.50	17.19	17.38	3,323,315	+0.04(+0.23%)
Dec 27, 2006	17.01	17.47	17.01	17.34	3,453,468	+0.33(+1.94%)
Dec 26, 2006	16.88	17.04	16.85	17.01	2,840,447	+0.13(+0.77%)
Dec 22, 2006	16.59	16.96	16.53	16.88	4,099,706	+0.02(+0.12%)
Dec 21, 2006	16.89	16.98	16.71	16.86	5,781,946	+0.01(+0.06%)
Dec 20, 2006	17.03	17.11	16.79	16.85	4,562,639	-0.14(-0.82%)
Dec 19, 2006	16.79	17.25	16.52	16.99	5,347,658	+0.04(+0.24%)
Dec 18, 2006	17.52	17.69	16.73	16.95	5,865,923	-0.55(-3.14%)
Dec 15, 2006	17.58	17.90	17.45	17.50	4,173,795	-0.02(-0.11%)
Dec 14, 2006	17.47	17.99	17.45	17.52	5,028,604	+0.02(+0.11%)
Dec 13, 2006	17.62	17.78	17.36	17.50	2,985,174	-0.05(-0.28%)
Dec 12, 2006	17.62	17.85	17.40	17.55	3,223,678	-0.39(-2.17%)
Dec 11, 2006	17.81	17.99	17.50	17.94	4,135,038	+0.09(+0.50%)
Dec 08, 2006	17.74	18.19	17.62	17.85	7,872,695	+0.33(+1.88%)
Dec 07, 2006	17.72	17.89	17.50	17.52	4,668,380	-0.01(-0.06%)
Dec 06, 2006	17.59	17.79	17.29	17.53	4,200,258	-0.06(-0.34%)
Dec 05, 2006	17.65	17.80	17.48	17.59	5,958,782	+0.11(+0.63%)
Dec 04, 2006	17.15	17.50	17.14	17.48	5,050,791	+0.34(+1.98%)

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.