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 (%)
Jun 30, 2003
0.8036
0.8079
0.7955
0.7993
17,642,908
-0.00(-0.54%)
Jun 27, 2003
0.8017
0.8110
0.7955
0.8036
5,771,196
+0.00(+0.54%)
Jun 26, 2003
0.7900
0.8066
0.7863
0.7993
10,853,449
+0.01(+1.65%)
Jun 25, 2003
0.7579
0.7894
0.7524
0.7863
9,496,844
+0.03(+4.34%)
Jun 24, 2003
0.7598
0.7721
0.7462
0.7536
8,629,735
-0.01(-1.29%)
Jun 23, 2003
0.7758
0.7863
0.7530
0.7635
7,407,514
-0.03(-3.43%)
Jun 20, 2003
0.7795
0.7999
0.7783
0.7906
4,626,199
+0.01(+1.18%)
Jun 19, 2003
0.8073
0.8091
0.7715
0.7814
10,070,254
-0.02(-2.91%)
Jun 18, 2003
0.7986
0.8165
0.7783
0.8048
10,512,929
+0.00(+0.15%)
Jun 17, 2003
0.7820
0.8319
0.7715
0.8036
23,889,262
+0.04(+5.00%)
Jun 16, 2003
0.7616
0.7709
0.7413
0.7653
8,999,442
+0.01(+1.64%)
Jun 13, 2003
0.7604
0.7678
0.7493
0.7530
6,544,054
-0.00(-0.57%)
Jun 12, 2003
0.7474
0.7610
0.7400
0.7573
10,272,742
+0.00(+0.16%)
Jun 11, 2003
0.7370
0.7561
0.7277
0.7561
11,680,425
+0.02(+2.77%)
Jun 10, 2003
0.7308
0.7394
0.7148
0.7357
6,747,149
+0.01(+1.71%)
Jun 09, 2003
0.7487
0.7555
0.7098
0.7234
10,287,724
+0.23(+46.30%)
Jun 06, 2003
0.4956
0.5235
0.4879
0.4945
20,120,138
+0.00(+0.84%)
Jun 05, 2003
0.4813
0.4920
0.4780
0.4903
10,245,682
+0.01(+1.99%)
Jun 04, 2003
0.4695
0.4849
0.4665
0.4808
11,598,335
+0.01(+2.76%)
Jun 03, 2003
0.4624
0.4695
0.4544
0.4679
7,066,994
+0.01(+1.19%)
Jun 02, 2003
0.4660
0.4764
0.4624
0.4624
16,513,672
-0.00(-0.65%)
May 30, 2003
0.4525
0.4657
0.4525
0.4654
16,314,833
+0.01(+2.72%)
May 29, 2003
0.4536
0.4610
0.4476
0.4531
7,806,712
-0.00(-0.48%)
May 28, 2003
0.4533
0.4591
0.4468
0.4553
10,557,623
+0.00(+0.85%)
May 27, 2003
0.4410
0.4522
0.4385
0.4514
15,624,369
+0.01(+2.04%)
May 23, 2003
0.4402
0.4440
0.4377
0.4424
5,727,111
+0.00(+0.69%)
May 22, 2003
0.4358
0.4407
0.4350
0.4394
10,180,011
+0.00(+0.82%)
May 21, 2003
0.4358
0.4396
0.4320
0.4358
12,275,117
+0.00(+0.82%)
May 20, 2003
0.4331
0.4405
0.4306
0.4322
9,736,727
-0.00(-0.88%)
May 19, 2003
0.4413
0.4427
0.4303
0.4361
27,854,794
-0.02(-4.16%)
May 16, 2003
0.4618
0.4657
0.4533
0.4550
6,224,208
-0.01(-1.54%)
May 15, 2003
0.4662
0.4714
0.4577
0.4621
9,732,167
-0.00(-0.30%)
May 14, 2003
0.4613
0.4687
0.4605
0.4635
15,784,900
+0.00(+0.36%)
May 13, 2003
0.4627
0.4698
0.4550
0.4618
15,239,461
-0.00(-0.30%)
May 12, 2003
0.4624
0.4725
0.4572
0.4632
20,594,432
+0.00(+0.00%)
May 09, 2003
0.4879
0.4879
0.4555
0.4632
44,524,436
-0.02(-3.81%)
May 08, 2003
0.4901
0.5032
0.4780
0.4816
25,282,656
-0.01(-2.77%)
May 07, 2003
0.4961
0.5035
0.4772
0.4953
29,367,064
+0.01(+2.38%)
May 06, 2003
0.4797
0.5002
0.4725
0.4838
46,313,076
+0.02(+5.25%)
May 05, 2003
0.4643
0.4728
0.4536
0.4597
35,255,620
+0.02(+4.23%)
May 02, 2003
0.4287
0.4449
0.4287
0.4410
10,712,680
+0.02(+5.16%)
Apr 30, 2003
0.4188
0.4279
0.4169
0.4194
10,019,480
+0.00(+0.07%)
Apr 29, 2003
0.4303
0.4303
0.4152
0.4191
12,945,515
-0.01(-2.80%)
Apr 28, 2003
0.4196
0.4339
0.4125
0.4311
11,084,820
+0.01(+2.08%)
Apr 25, 2003
0.4292
0.4295
0.4194
0.4224
9,467,656
-0.00(-1.03%)
Apr 24, 2003
0.4328
0.4342
0.4196
0.4268
12,588,882
-0.00(-0.19%)
Apr 23, 2003
0.4125
0.4336
0.4100
0.4276
22,180,584
+0.01(+3.31%)
Apr 22, 2003
0.3966
0.4202
0.3947
0.4139
36,786,132
+0.02(+5.15%)
Apr 21, 2003
0.3917
0.3974
0.3859
0.3936
6,829,847
-0.00(-0.21%)
Apr 17, 2003
0.3851
0.3950
0.3796
0.3944
9,359,116
+0.01(+2.42%)
Apr 16, 2003
0.3837
0.3892
0.3802
0.3851
6,495,104
+0.00(+0.79%)
Apr 15, 2003
0.3851
0.3867
0.3815
0.3821
7,787,558
-0.00(-0.78%)
Apr 14, 2003
0.3750
0.3900
0.3750
0.3851
7,876,032
+0.01(+2.78%)
Apr 11, 2003
0.3802
0.3810
0.3706
0.3747
6,084,656
-0.00(-0.94%)
Apr 10, 2003
0.3799
0.3837
0.3750
0.3782
7,751,985
-0.00(-0.29%)
Apr 09, 2003
0.3862
0.3895
0.3788
0.3793
10,552,150
-0.01(-1.84%)
Apr 08, 2003
0.3906
0.3906
0.3782
0.3865
9,663,759
-0.00(-0.98%)
Apr 07, 2003
0.4010
0.4010
0.3865
0.3903
7,616,082
-0.00(-0.35%)
Apr 04, 2003
0.3947
0.3958
0.3889
0.3917
11,435,068
-0.00(-0.76%)
Apr 03, 2003
0.4002
0.4029
0.3911
0.3947
15,483,905
-0.01(-1.37%)
Apr 02, 2003
0.4007
0.4078
0.3996
0.4002
12,952,812
+0.00(+0.69%)
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
.