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 (%)
Jul 29, 2022	79.42	80.24	79.11	79.95	3,859,691	+0.44(+0.55%)
Jul 28, 2022	79.79	79.79	79.34	79.51	4,548,450	-0.28(-0.35%)
Jul 27, 2022	79.60	80.00	79.30	79.79	5,014,867	+0.33(+0.42%)
Jul 26, 2022	79.90	79.95	79.07	79.46	3,560,900	-0.19(-0.24%)
Jul 25, 2022	79.65	79.98	78.78	79.65	5,051,349	+0.42(+0.53%)
Jul 22, 2022	79.53	79.53	78.89	79.23	2,977,617	-0.26(-0.33%)
Jul 21, 2022	79.35	79.53	79.10	79.49	3,479,486	+0.19(+0.24%)
Jul 20, 2022	78.83	79.38	78.35	79.30	4,270,265	+0.67(+0.85%)
Jul 19, 2022	77.40	78.71	77.18	78.63	5,736,029	+1.64(+2.13%)
Jul 18, 2022	77.57	78.07	76.88	76.99	5,757,470	-0.40(-0.52%)
Jul 15, 2022	76.41	77.41	76.23	77.39	5,725,368	+1.15(+1.51%)
Jul 14, 2022	75.65	76.44	75.38	76.24	3,251,625	+0.28(+0.37%)
Jul 13, 2022	76.06	76.55	75.79	75.96	4,946,741	-0.58(-0.76%)
Jul 12, 2022	77.90	78.21	76.40	76.54	6,602,049	-1.25(-1.61%)
Jul 11, 2022	77.92	78.38	77.61	77.79	3,047,543	-0.34(-0.44%)
Jul 08, 2022	78.15	78.81	77.86	78.13	4,156,354	-0.48(-0.61%)
Jul 07, 2022	78.24	78.72	77.61	78.61	4,356,606	+0.24(+0.31%)
Jul 06, 2022	78.57	78.86	78.10	78.37	3,104,096	-0.50(-0.63%)
Jul 05, 2022	78.55	79.00	77.80	78.87	5,145,282	+0.30(+0.38%)

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.