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 (%)
Oct 29, 2010
10.06
10.23
10.06
10.19
5,813,351
+0.10(+1.01%)
Oct 28, 2010
10.09
10.13
9.957
10.09
4,338,480
+0.02(+0.22%)
Oct 27, 2010
9.975
10.08
9.931
10.06
6,712,332
-0.01(-0.09%)
Oct 25, 2010
10.03
10.13
9.984
10.07
6,457,074
+0.12(+1.25%)
Oct 22, 2010
9.975
9.993
9.886
9.948
4,971,950
-0.05(-0.53%)
Oct 21, 2010
9.886
10.00
9.691
10.00
17,437,430
+0.15(+1.53%)
Oct 20, 2010
9.957
10.00
9.842
9.851
6,607,833
-0.08(-0.81%)
Oct 19, 2010
9.904
9.984
9.824
9.931
6,852,455
-0.07(-0.71%)
Oct 18, 2010
10.08
10.10
9.913
10.00
6,401,409
-0.11(-1.06%)
Oct 15, 2010
10.21
10.32
9.966
10.11
7,688,457
-0.10(-0.96%)
Oct 14, 2010
10.22
10.27
10.01
10.21
7,529,871
+0.16(+1.59%)
Oct 13, 2010
10.02
10.22
10.01
10.05
10,132,284
+0.04(+0.44%)
Oct 12, 2010
9.895
10.02
9.771
10.00
7,917,067
+0.11(+1.08%)
Oct 11, 2010
9.868
9.966
9.840
9.895
5,676,565
+0.02(+0.18%)
Oct 08, 2010
9.788
9.904
9.735
9.877
9,206,452
+0.08(+0.82%)
Oct 07, 2010
9.913
10.00
9.788
9.797
11,688,800
-0.07(-0.72%)
Oct 06, 2010
10.09
10.09
9.806
9.868
8,945,427
-0.22(-2.20%)
Oct 05, 2010
9.868
10.09
9.842
10.09
14,856,234
+0.32(+3.28%)
Oct 04, 2010
9.682
9.860
9.682
9.771
8,556,775
+0.11(+1.10%)
Oct 01, 2010
9.691
9.717
9.584
9.664
9,079,715
+0.04(+0.46%)
Sep 30, 2010
9.868
9.913
9.584
9.620
21,265,930
-0.16(-1.64%)
Sep 29, 2010
9.886
9.922
9.735
9.780
9,107,571
-0.14(-1.39%)
Sep 28, 2010
9.717
9.957
9.637
9.917
12,509,194
+0.30(+3.10%)
Sep 27, 2010
9.673
9.744
9.620
9.620
9,008,579
+0.02(+0.19%)
Sep 24, 2010
9.780
9.780
9.593
9.602
11,057,511
-0.09(-0.92%)
Sep 23, 2010
9.726
9.824
9.682
9.691
6,198,051
-0.11(-1.09%)
Sep 22, 2010
9.735
9.895
9.735
9.797
6,831,117
+0.07(+0.73%)
Sep 21, 2010
9.717
9.806
9.664
9.726
7,527,022
+0.01(+0.08%)
Sep 20, 2010
9.682
9.757
9.611
9.718
11,030,177
+0.10(+1.03%)
Sep 17, 2010
9.628
9.691
9.548
9.620
16,274,345
-0.42(-4.16%)
Sep 15, 2010
10.02
10.09
9.932
10.04
7,306,338
-0.05(-0.53%)
Sep 14, 2010
9.975
10.13
9.904
10.09
9,746,754
+0.10(+0.96%)
Sep 13, 2010
9.931
10.03
9.877
9.995
7,733,821
+0.10(+1.01%)
Sep 10, 2010
9.913
10.00
9.824
9.895
6,314,339
-0.07(-0.71%)
Sep 09, 2010
9.922
10.00
9.860
9.966
5,878,180
+0.08(+0.81%)
Sep 08, 2010
9.851
9.975
9.802
9.886
6,653,065
+0.08(+0.82%)
Sep 07, 2010
9.877
9.948
9.780
9.806
6,110,291
-0.16(-1.61%)
Sep 03, 2010
9.904
9.975
9.815
9.966
7,341,927
+0.18(+1.82%)
Sep 02, 2010
9.655
9.788
9.611
9.788
10,542,464
+0.09(+0.92%)
Sep 01, 2010
9.620
9.726
9.602
9.700
11,510,237
+0.21(+2.20%)
Aug 31, 2010
9.380
9.557
9.353
9.491
15,168,266
+0.07(+0.71%)
Aug 30, 2010
9.504
9.593
9.424
9.424
12,312,999
-0.13(-1.40%)
Aug 27, 2010
9.611
9.664
9.460
9.557
14,934,981
-0.03(-0.28%)
Aug 26, 2010
9.766
9.860
9.557
9.584
11,829,007
-0.19(-1.91%)
Aug 25, 2010
9.477
9.780
9.468
9.771
11,745,229
+0.21(+2.23%)
Aug 24, 2010
9.602
9.664
9.451
9.557
16,966,458
-0.12(-1.29%)
Aug 23, 2010
9.860
9.908
9.580
9.682
15,277,040
-0.15(-1.54%)
Aug 20, 2010
9.762
9.862
9.726
9.833
7,875,404
+0.04(+0.45%)
Aug 19, 2010
9.762
9.873
9.700
9.788
11,143,344
+0.01(+0.09%)
Aug 18, 2010
9.673
9.913
9.655
9.780
10,238,123
+0.08(+0.82%)
Aug 17, 2010
9.708
9.846
9.655
9.700
12,557,750
+0.03(+0.28%)
Aug 16, 2010
9.655
9.797
9.602
9.673
10,672,687
+0.01(+0.09%)
Aug 13, 2010
9.557
9.726
9.557
9.664
14,339,808
+0.04(+0.37%)
Aug 12, 2010
9.637
9.753
9.566
9.628
15,518,056
-0.12(-1.28%)
Aug 11, 2010
9.673
9.851
9.637
9.753
19,220,010
-0.08(-0.77%)
Aug 10, 2010
9.691
9.922
9.584
9.828
20,158,870
+0.07(+0.68%)
Aug 09, 2010
9.851
9.886
9.735
9.762
21,909,136
-0.01(-0.09%)
Aug 06, 2010
9.700
9.966
9.673
9.771
38,215,320
-0.68(-6.47%)
Aug 05, 2010
10.50
10.59
10.38
10.45
14,529,395
-0.05(-0.51%)
Aug 04, 2010
10.33
10.53
10.28
10.50
19,845,190
+0.25(+2.43%)
Aug 03, 2010
10.54
10.54
10.17
10.25
23,985,650
-0.37(-3.51%)
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
.