Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2009
9.955
9.744
9.744
9.744
6,763,149
-0.25(-2.46%)
Dec 30, 2009
9.902
10.02
9.841
9.990
7,900,534
+0.09(+0.89%)
Dec 29, 2009
10.02
10.03
9.894
9.902
5,461,503
-0.08(-0.79%)
Dec 28, 2009
10.08
10.08
9.920
9.981
6,126,347
-0.05(-0.52%)
Dec 24, 2009
10.04
10.06
9.911
10.03
3,785,797
+0.07(+0.70%)
Dec 23, 2009
9.516
9.999
9.490
9.964
18,084,530
+0.43(+4.51%)
Dec 22, 2009
9.683
9.709
9.473
9.534
12,190,784
-0.10(-1.00%)
Dec 21, 2009
9.718
9.780
9.560
9.630
8,862,834
-0.07(-0.72%)
Dec 18, 2009
9.543
9.718
9.473
9.701
13,856,873
+0.26(+2.79%)
Dec 17, 2009
9.543
9.543
9.367
9.438
8,723,352
-0.12(-1.28%)
Dec 16, 2009
9.481
9.630
9.481
9.560
10,802,739
+0.10(+1.02%)
Dec 15, 2009
9.473
9.613
9.341
9.464
9,287,529
-0.04(-0.37%)
Dec 14, 2009
9.507
9.653
9.464
9.499
10,464,846
+0.07(+0.74%)
Dec 11, 2009
9.569
9.604
9.411
9.429
14,482,018
-0.01(-0.09%)
Dec 10, 2009
9.490
9.543
9.306
9.438
14,026,135
-0.03(-0.28%)
Dec 09, 2009
9.455
9.552
9.315
9.464
12,948,104
+0.04(+0.47%)
Dec 08, 2009
9.402
9.560
9.323
9.420
16,500,325
-0.17(-1.74%)
Dec 07, 2009
9.692
9.744
9.560
9.587
14,723,656
-0.09(-0.91%)
Dec 04, 2009
9.929
9.964
9.516
9.674
29,887,616
-0.24(-2.39%)
Dec 03, 2009
9.999
10.09
9.894
9.911
15,471,466
-0.04(-0.35%)
Dec 02, 2009
10.21
10.23
9.929
9.946
19,324,612
-0.28(-2.74%)
Dec 01, 2009
10.05
10.31
10.05
10.23
15,198,907
+0.24(+2.37%)
Nov 30, 2009
10.05
10.15
9.911
9.990
13,459,928
-0.17(-1.67%)
Nov 27, 2009
10.03
10.32
9.920
10.16
11,646,129
+0.02(+0.21%)
Nov 25, 2009
9.999
10.24
9.990
10.14
9,795,383
+0.14(+1.40%)
Nov 24, 2009
10.04
10.11
9.920
9.999
10,877,776
-0.04(-0.44%)
Nov 23, 2009
10.13
10.15
9.964
10.04
15,621,368
+0.06(+0.62%)
Nov 20, 2009
10.01
10.14
9.929
9.981
14,003,248
-0.17(-1.64%)
Nov 19, 2009
10.32
10.36
10.06
10.15
24,032,038
-0.26(-2.53%)
Nov 18, 2009
10.37
10.44
10.20
10.41
19,711,146
+0.16(+1.54%)
Nov 17, 2009
10.24
10.26
10.06
10.25
11,600,238
-0.03(-0.26%)
Nov 16, 2009
10.29
10.45
10.21
10.28
17,805,070
+0.03(+0.26%)
Nov 13, 2009
10.19
10.29
10.09
10.25
23,961,728
+0.22(+2.19%)
Nov 12, 2009
10.11
10.26
9.946
10.03
35,984,868
+0.05(+0.53%)
Nov 11, 2009
10.10
10.17
9.692
9.981
34,137,284
-0.04(-0.35%)
Nov 10, 2009
10.31
10.32
9.955
10.02
23,282,710
-0.11(-1.04%)
Nov 09, 2009
10.11
10.17
9.990
10.12
24,974,146
+0.25(+2.58%)
Nov 06, 2009
9.911
10.03
9.762
9.867
30,463,012
+0.33(+3.50%)
Nov 05, 2009
9.595
9.666
9.442
9.534
25,113,054
+0.17(+1.78%)
Nov 04, 2009
9.385
9.477
9.306
9.367
17,231,742
+0.05(+0.57%)
Nov 03, 2009
9.056
9.350
8.990
9.315
32,839,440
+0.22(+2.41%)
Nov 02, 2009
9.481
9.543
9.060
9.095
37,308,868
-0.40(-4.25%)
Oct 30, 2009
9.797
9.815
9.473
9.499
23,566,150
-0.23(-2.34%)
Oct 29, 2009
9.771
9.815
9.516
9.727
41,870,164
-0.26(-2.63%)
Oct 28, 2009
10.27
10.30
9.955
9.990
20,499,962
-0.26(-2.57%)
Oct 27, 2009
10.56
10.67
10.18
10.25
21,907,946
-0.31(-2.91%)
Oct 26, 2009
10.70
10.83
10.50
10.56
11,449,480
-0.14(-1.31%)
Oct 23, 2009
10.80
11.10
10.63
10.70
16,037,643
-0.18(-1.61%)
Oct 22, 2009
10.79
10.95
10.72
10.88
9,038,510
+0.06(+0.57%)
Oct 21, 2009
10.93
11.13
10.81
10.81
9,502,439
-0.11(-1.04%)
Oct 20, 2009
10.85
11.03
10.81
10.93
11,548,610
-0.06(-0.56%)
Oct 19, 2009
10.92
11.03
10.82
10.99
11,112,569
+0.17(+1.54%)
Oct 16, 2009
10.93
10.93
10.67
10.82
13,293,420
-0.15(-1.36%)
Oct 15, 2009
11.07
11.18
10.90
10.97
15,547,297
-0.18(-1.57%)
Oct 14, 2009
10.99
11.18
10.94
11.15
9,583,934
+0.19(+1.76%)
Oct 13, 2009
10.95
11.09
10.80
10.95
11,396,521
+0.08(+0.73%)
Oct 12, 2009
11.21
11.26
10.76
10.88
20,931,006
-0.23(-2.05%)
Oct 09, 2009
11.31
11.31
11.05
11.10
11,664,227
-0.20(-1.78%)
Oct 08, 2009
11.14
11.37
11.02
11.31
19,695,084
+0.27(+2.46%)
Oct 07, 2009
10.74
11.05
10.73
11.03
14,219,834
+0.32(+3.03%)
Oct 06, 2009
10.53
10.77
10.48
10.71
14,020,502
+0.29(+2.78%)
Oct 05, 2009
10.46
10.57
10.38
10.42
12,637,022
+0.01(+0.08%)
Oct 02, 2009
10.40
10.61
10.39
10.41
13,965,139
-0.14(-1.33%)
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
.