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 (%)
Jan 31, 2007	16.51	17.05	16.50	17.02	6,062,370	+0.30(+1.79%)
Jan 30, 2007	17.31	17.35	16.70	16.72	7,282,672	-0.56(-3.24%)
Jan 29, 2007	16.74	17.60	16.67	17.28	6,989,280	+0.46(+2.73%)
Jan 26, 2007	17.71	17.73	16.60	16.82	12,196,210	-0.30(-1.75%)
Jan 25, 2007	18.07	18.12	16.96	17.12	7,181,095	-0.99(-5.47%)
Jan 24, 2007	17.61	18.23	17.60	18.11	3,633,235	+0.56(+3.19%)
Jan 23, 2007	17.40	17.84	17.36	17.55	2,304,259	+0.09(+0.52%)
Jan 22, 2007	17.76	17.76	17.13	17.46	5,424,586	-0.28(-1.58%)
Jan 19, 2007	17.74	17.83	17.62	17.74	4,061,260	-0.11(-0.62%)
Jan 18, 2007	18.65	18.67	17.77	17.85	4,062,637	-0.79(-4.24%)
Jan 17, 2007	18.36	18.79	18.35	18.64	5,976,741	+0.21(+1.14%)
Jan 16, 2007	18.12	18.52	18.10	18.43	3,836,112	+0.35(+1.94%)
Jan 12, 2007	18.25	18.55	17.97	18.08	5,342,910	-0.35(-1.90%)
Jan 11, 2007	18.08	18.55	17.85	18.43	9,170,305	+0.90(+5.13%)
Jan 10, 2007	17.01	17.59	17.01	17.53	2,370,135	+0.35(+2.04%)
Jan 09, 2007	17.28	17.54	16.99	17.18	3,100,187	-0.01(-0.06%)
Jan 08, 2007	17.13	17.39	16.85	17.19	4,730,040	-0.01(-0.06%)
Jan 05, 2007	17.30	17.30	16.76	17.20	4,033,128	-0.10(-0.58%)
Jan 04, 2007	17.15	17.39	16.80	17.30	3,197,160	+0.14(+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.