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
)
N/A
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 (%)
Mar 31, 2009
9.113
9.341
8.981
9.174
11,152,723
+0.20(+2.25%)
Mar 30, 2009
9.174
9.236
8.832
8.973
11,330,127
-0.61(-6.32%)
Mar 26, 2009
9.069
9.578
9.052
9.578
17,382,660
+0.58(+6.43%)
Mar 25, 2009
9.078
9.209
8.736
8.999
12,146,580
+0.02(+0.20%)
Mar 24, 2009
9.157
9.157
8.824
8.981
13,615,510
-0.18(-2.01%)
Mar 23, 2009
8.938
9.174
8.885
9.166
15,913,388
+0.40(+4.60%)
Mar 20, 2009
8.946
9.183
8.683
8.762
22,915,104
+0.08(+0.91%)
Mar 19, 2009
8.587
8.710
8.508
8.683
14,638,325
+0.19(+2.27%)
Mar 18, 2009
8.315
8.525
8.122
8.490
22,475,556
+0.10(+1.15%)
Mar 17, 2009
8.341
8.446
8.192
8.394
22,719,506
+0.08(+0.95%)
Mar 16, 2009
8.701
8.727
8.280
8.315
18,742,702
-0.35(-4.05%)
Mar 13, 2009
8.780
8.815
8.236
8.666
39,860,248
-0.10(-1.10%)
Mar 12, 2009
9.034
9.034
8.271
8.762
57,376,960
-0.38(-4.13%)
Mar 11, 2009
9.245
9.297
8.964
9.139
19,892,204
-0.04(-0.38%)
Mar 10, 2009
9.078
9.288
8.981
9.174
24,193,606
+0.25(+2.75%)
Mar 09, 2009
8.981
9.209
8.832
8.929
20,635,032
-0.13(-1.45%)
Mar 06, 2009
8.832
9.060
8.753
9.060
23,508,420
+0.25(+2.89%)
Mar 05, 2009
8.736
8.990
8.701
8.806
18,173,134
-0.03(-0.30%)
Mar 04, 2009
8.780
8.981
8.727
8.832
19,878,786
+0.15(+1.72%)
Mar 02, 2009
8.622
8.902
8.604
8.683
17,171,908
-0.11(-1.30%)
Feb 27, 2009
8.587
8.973
8.534
8.797
12,888,720
+0.07(+0.80%)
Feb 26, 2009
8.657
8.999
8.569
8.727
20,401,268
+0.05(+0.61%)
Feb 25, 2009
8.762
8.841
8.543
8.674
16,464,553
-0.18(-2.08%)
Feb 24, 2009
8.157
8.946
8.157
8.859
24,568,704
+0.59(+7.10%)
Feb 23, 2009
8.253
8.394
8.174
8.271
21,264,334
+0.03(+0.32%)
Feb 20, 2009
8.157
8.376
8.113
8.245
13,523,520
+0.02(+0.21%)
Feb 19, 2009
8.595
8.701
8.218
8.227
14,993,981
-0.18(-2.19%)
Feb 18, 2009
8.306
8.604
8.166
8.411
16,188,634
+0.17(+2.02%)
Feb 17, 2009
8.218
8.534
8.166
8.245
26,738,212
-0.26(-3.09%)
Feb 13, 2009
8.078
8.587
8.078
8.508
20,327,844
+0.39(+4.75%)
Feb 12, 2009
7.946
8.385
7.745
8.122
52,803,128
-0.19(-2.32%)
Feb 11, 2009
8.595
8.701
8.096
8.315
26,021,184
-0.12(-1.46%)
Feb 10, 2009
8.622
8.771
8.341
8.438
13,410,413
-0.19(-2.24%)
Feb 09, 2009
8.771
8.929
8.587
8.631
11,429,873
-0.11(-1.20%)
Feb 06, 2009
8.525
8.797
8.508
8.736
10,109,416
+0.20(+2.36%)
Feb 05, 2009
8.227
8.692
8.157
8.534
19,162,246
+0.19(+2.31%)
Feb 04, 2009
8.096
8.429
7.885
8.341
29,439,812
+0.30(+3.71%)
Feb 03, 2009
7.894
8.131
7.639
8.043
13,163,790
+0.18(+2.34%)
Feb 02, 2009
7.604
7.911
7.604
7.859
18,111,750
+0.18(+2.28%)
Jan 30, 2009
7.911
7.973
7.622
7.683
21,962,926
-0.21(-2.67%)
Jan 29, 2009
8.034
8.201
7.850
7.894
23,823,796
-0.37(-4.46%)
Jan 28, 2009
8.350
8.367
7.990
8.262
12,494,607
+0.01(+0.11%)
Jan 27, 2009
8.161
8.315
8.059
8.253
5,612,631
+0.05(+0.64%)
Jan 26, 2009
8.385
8.411
8.060
8.201
8,598,413
-0.02(-0.21%)
Jan 23, 2009
8.034
8.499
7.911
8.218
13,717,038
+0.01(+0.11%)
Jan 22, 2009
7.982
8.438
7.938
8.210
13,824,863
-0.16(-1.89%)
Jan 21, 2009
8.008
8.411
7.973
8.367
12,469,532
+0.44(+5.53%)
Jan 20, 2009
8.227
8.280
7.868
7.929
15,629,290
-0.46(-5.54%)
Jan 16, 2009
8.297
8.508
8.052
8.394
21,401,402
+0.36(+4.48%)
Jan 15, 2009
7.946
8.183
7.859
8.034
17,912,940
+0.09(+1.10%)
Jan 14, 2009
8.060
8.113
7.718
7.946
15,408,970
-0.09(-1.09%)
Jan 13, 2009
7.982
8.131
7.736
8.034
14,888,917
+0.05(+0.66%)
Jan 12, 2009
8.367
8.376
7.894
7.982
8,037,595
-0.14(-1.73%)
Jan 09, 2009
8.113
8.297
7.946
8.122
13,221,145
+0.00(+0.00%)
Jan 08, 2009
8.113
8.438
7.771
8.122
25,605,352
+0.16(+1.98%)
Jan 07, 2009
7.192
8.262
7.175
7.964
50,229,036
+0.79(+11.00%)
Jan 06, 2009
7.727
7.797
7.140
7.175
27,542,700
-0.50(-6.51%)
Jan 05, 2009
7.894
7.955
7.561
7.675
9,205,859
-0.32(-4.06%)
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
.