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 (%)
Sep 30, 2019	52.48	52.99	52.31	52.92	7,438,371	+0.59(+1.13%)
Sep 27, 2019	54.21	54.72	52.05	52.33	7,801,100	-1.89(-3.49%)
Sep 26, 2019	54.72	55.07	54.16	54.22	6,575,898	-0.43(-0.79%)
Sep 25, 2019	53.89	55.04	53.58	54.65	5,196,544	+0.48(+0.89%)
Sep 24, 2019	54.61	54.63	53.41	54.17	8,340,303	-0.01(-0.02%)
Sep 23, 2019	54.47	54.74	53.67	54.18	4,539,727	-0.58(-1.06%)
Sep 20, 2019	55.04	55.48	54.52	54.76	7,505,500	-0.25(-0.45%)
Sep 19, 2019	55.43	55.56	54.71	55.01	4,569,363	-0.11(-0.20%)
Sep 18, 2019	55.21	55.23	54.13	55.12	5,452,981	-0.23(-0.42%)
Sep 17, 2019	55.50	55.72	54.77	55.35	6,980,821	-0.60(-1.07%)
Sep 16, 2019	55.18	55.95	55.17	55.95	6,471,328	+0.00(+0.00%)
Sep 13, 2019	55.64	56.02	55.31	55.95	6,401,800	+0.50(+0.90%)
Sep 12, 2019	56.46	57.52	55.14	55.45	10,921,141	+0.54(+0.98%)
Sep 11, 2019	56.54	56.77	54.41	54.91	9,687,252	-1.12(-2.00%)
Sep 10, 2019	54.75	56.15	54.28	56.03	8,427,626	+0.84(+1.52%)
Sep 09, 2019	55.25	55.55	54.20	55.19	9,138,351	+0.61(+1.12%)
Sep 06, 2019	54.67	55.01	54.26	54.58	7,034,000	+0.00(+0.00%)
Sep 05, 2019	55.15	56.60	53.77	54.58	11,780,579	+1.08(+2.02%)
Sep 04, 2019	52.06	53.61	52.01	53.50	9,988,849	+2.44(+4.78%)

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.