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 (%)
Feb 26, 2010
9.468
9.611
9.433
9.451
14,435,809
-0.08(-0.84%)
Feb 25, 2010
9.415
9.557
9.308
9.531
17,139,884
+0.01(+0.09%)
Feb 24, 2010
9.397
9.602
9.397
9.522
12,488,124
+0.14(+1.52%)
Feb 23, 2010
9.451
9.575
9.335
9.380
14,657,102
-0.07(-0.75%)
Feb 22, 2010
9.602
9.628
9.442
9.451
17,033,322
-0.14(-1.48%)
Feb 19, 2010
9.602
9.806
9.575
9.593
22,524,062
-0.05(-0.55%)
Feb 18, 2010
9.842
9.851
9.566
9.646
24,550,950
-0.13(-1.36%)
Feb 17, 2010
9.674
9.832
9.639
9.780
22,547,708
+0.12(+1.27%)
Feb 16, 2010
9.753
9.780
9.626
9.657
16,782,804
-0.09(-0.90%)
Feb 12, 2010
9.622
9.744
9.744
9.744
22,395,158
+0.04(+0.36%)
Feb 11, 2010
9.385
9.815
9.341
9.709
64,251,880
+0.85(+9.61%)
Feb 10, 2010
8.902
9.034
8.850
8.858
47,874,036
+0.04(+0.49%)
Feb 09, 2010
8.859
8.955
8.788
8.815
23,318,200
-0.10(-1.08%)
Feb 08, 2010
8.902
9.052
8.832
8.911
11,867,321
-0.04(-0.49%)
Feb 05, 2010
8.964
9.060
8.780
8.955
17,422,580
+0.04(+0.49%)
Feb 04, 2010
9.139
9.148
8.876
8.911
14,198,773
-0.26(-2.87%)
Feb 03, 2010
9.043
9.262
8.999
9.174
24,289,708
+0.18(+2.05%)
Feb 02, 2010
8.841
8.999
8.815
8.990
17,210,102
+0.15(+1.69%)
Feb 01, 2010
8.876
8.911
8.797
8.841
15,928,123
-0.07(-0.79%)
Jan 29, 2010
9.043
9.122
8.859
8.911
15,709,130
-0.08(-0.88%)
Jan 28, 2010
9.069
9.131
8.920
8.990
21,306,160
-0.10(-1.06%)
Jan 27, 2010
8.745
9.113
8.727
9.087
27,020,128
+0.31(+3.50%)
Jan 26, 2010
8.867
8.920
8.710
8.780
48,026,020
-0.10(-1.09%)
Jan 25, 2010
9.104
9.201
8.867
8.876
34,835,744
-0.21(-2.36%)
Jan 22, 2010
9.262
9.332
9.034
9.091
14,376,306
-0.20(-2.12%)
Jan 21, 2010
9.499
9.595
9.183
9.288
21,911,068
-0.20(-2.13%)
Jan 20, 2010
9.455
9.516
9.315
9.490
27,388,418
-0.02(-0.18%)
Jan 19, 2010
9.560
9.604
9.429
9.508
19,257,860
-0.04(-0.46%)
Jan 15, 2010
9.666
9.552
9.552
9.552
25,585,362
+0.03(+0.28%)
Jan 14, 2010
9.464
9.604
9.464
9.525
12,142,637
-0.04(-0.46%)
Jan 13, 2010
9.560
9.626
9.477
9.569
16,231,977
+0.12(+1.30%)
Jan 12, 2010
9.385
9.508
9.315
9.446
24,514,884
-0.11(-1.10%)
Jan 11, 2010
9.569
9.630
9.499
9.552
9,990,827
-0.01(-0.09%)
Jan 08, 2010
9.622
9.692
9.543
9.560
12,545,829
-0.08(-0.82%)
Jan 07, 2010
9.736
9.815
9.588
9.639
17,547,440
-0.24(-2.40%)
Jan 06, 2010
9.876
9.981
9.832
9.876
7,453,896
-0.05(-0.53%)
Jan 05, 2010
9.860
9.964
9.832
9.929
12,958,817
+0.02(+0.18%)
Jan 04, 2010
9.850
10.04
9.780
9.911
10,610,702
+0.17(+1.71%)
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%)
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
.