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 (%)
May 28, 2010
9.548
9.646
9.442
9.557
10,613,377
+0.01(+0.09%)
May 27, 2010
9.477
9.611
9.424
9.548
16,757,610
+0.20(+2.09%)
May 26, 2010
9.148
9.415
8.988
9.353
20,487,932
+0.21(+2.33%)
May 25, 2010
8.917
9.175
8.908
9.139
20,411,092
+0.03(+0.29%)
May 24, 2010
9.077
9.255
9.077
9.113
13,084,523
+0.01(+0.07%)
May 21, 2010
8.979
9.246
8.899
9.106
16,115,129
-0.10(-1.13%)
May 20, 2010
9.203
9.362
9.148
9.211
18,190,174
-0.13(-1.43%)
May 19, 2010
9.397
9.495
9.299
9.344
12,561,217
-0.11(-1.13%)
May 18, 2010
9.557
9.664
9.397
9.451
16,138,158
-0.11(-1.12%)
May 17, 2010
9.477
9.566
9.317
9.557
13,181,827
+0.05(+0.56%)
May 14, 2010
9.682
9.682
9.397
9.504
15,794,133
-0.24(-2.46%)
May 13, 2010
9.868
9.913
9.708
9.744
11,807,911
-0.14(-1.44%)
May 12, 2010
9.673
9.931
9.593
9.886
17,835,118
+0.20(+2.02%)
May 11, 2010
9.691
9.806
9.557
9.691
15,212,297
+0.01(+0.09%)
May 10, 2010
9.682
9.913
9.628
9.682
15,090,337
+0.29(+3.12%)
May 07, 2010
9.682
9.940
9.277
9.388
46,464,584
+0.06(+0.67%)
May 06, 2010
9.557
9.628
8.882
9.326
24,051,086
-0.23(-2.42%)
May 05, 2010
9.473
9.717
9.433
9.557
27,812,388
-0.18(-1.83%)
May 04, 2010
9.895
9.904
9.628
9.735
17,329,792
-0.18(-1.79%)
May 03, 2010
9.877
9.931
9.753
9.913
15,023,263
+0.06(+0.63%)
Apr 30, 2010
9.984
9.984
9.780
9.851
16,539,651
-0.16(-1.60%)
Apr 29, 2010
9.957
10.05
9.868
10.01
22,640,204
+0.29(+3.02%)
Apr 28, 2010
10.16
10.20
9.575
9.717
48,977,928
-0.45(-4.46%)
Apr 27, 2010
10.30
10.32
10.07
10.17
19,649,264
-0.12(-1.21%)
Apr 26, 2010
10.30
10.33
10.13
10.30
17,433,656
-0.02(-0.17%)
Apr 23, 2010
10.34
10.35
10.21
10.31
17,339,144
+0.01(+0.09%)
Apr 22, 2010
10.44
10.46
10.24
10.30
21,306,960
-0.14(-1.36%)
Apr 21, 2010
10.54
10.58
10.41
10.45
10,980,211
-0.11(-1.01%)
Apr 20, 2010
10.41
10.62
10.35
10.55
15,861,723
+0.16(+1.54%)
Apr 19, 2010
10.38
10.46
10.25
10.39
15,297,238
-0.09(-0.85%)
Apr 16, 2010
10.46
10.60
10.31
10.48
27,436,816
+0.11(+1.03%)
Apr 15, 2010
10.50
10.62
10.26
10.38
41,626,168
-0.20(-1.93%)
Apr 14, 2010
10.92
10.97
10.57
10.58
32,493,618
-0.33(-3.02%)
Apr 13, 2010
11.11
11.18
10.83
10.91
21,540,808
-0.20(-1.84%)
Apr 12, 2010
11.11
11.17
11.02
11.11
13,413,589
+0.02(+0.16%)
Apr 09, 2010
10.81
11.11
10.81
11.10
13,639,097
+0.32(+2.97%)
Apr 08, 2010
10.72
10.86
10.63
10.78
12,220,653
+0.01(+0.08%)
Apr 07, 2010
10.68
10.79
10.62
10.77
13,746,710
+0.04(+0.33%)
Apr 06, 2010
10.67
10.83
10.65
10.73
13,476,672
+0.04(+0.33%)
Apr 05, 2010
10.67
10.75
10.62
10.70
10,125,005
+0.10(+0.92%)
Apr 01, 2010
10.74
10.60
10.60
10.60
14,318,402
-0.12(-1.08%)
Mar 31, 2010
10.67
10.77
10.58
10.71
8,328,778
+0.02(+0.17%)
Mar 30, 2010
10.61
10.74
10.54
10.70
9,974,295
+0.12(+1.09%)
Mar 29, 2010
10.67
10.73
10.56
10.58
7,815,046
-0.06(-0.58%)
Mar 26, 2010
10.53
10.71
10.49
10.64
7,931,464
+0.14(+1.35%)
Mar 25, 2010
10.63
10.76
10.50
10.50
17,307,962
-0.11(-1.01%)
Mar 24, 2010
10.71
10.71
10.54
10.61
11,791,263
-0.04(-0.33%)
Mar 23, 2010
10.61
10.73
10.56
10.64
12,034,871
+0.01(+0.08%)
Mar 22, 2010
10.54
10.70
10.46
10.63
11,505,674
+0.12(+1.18%)
Mar 19, 2010
10.67
10.74
10.38
10.51
17,750,050
-0.12(-1.17%)
Mar 18, 2010
10.46
10.83
10.42
10.63
29,999,614
+0.15(+1.44%)
Mar 17, 2010
10.30
10.54
10.29
10.48
17,762,288
+0.13(+1.29%)
Mar 16, 2010
10.24
10.37
10.19
10.35
18,690,822
+0.09(+0.87%)
Mar 15, 2010
10.19
10.29
10.09
10.26
12,358,005
+0.06(+0.61%)
Mar 12, 2010
10.23
10.30
10.09
10.20
20,506,674
-0.04(-0.35%)
Mar 11, 2010
9.966
10.27
9.917
10.23
20,858,038
+0.29(+2.95%)
Mar 10, 2010
9.895
10.02
9.868
9.940
13,451,082
+0.06(+0.63%)
Mar 09, 2010
9.860
9.966
9.824
9.877
10,724,631
+0.00(+0.00%)
Mar 08, 2010
9.806
9.886
9.735
9.877
10,160,592
+0.07(+0.73%)
Mar 05, 2010
9.860
9.860
9.726
9.806
15,184,264
+0.00(+0.00%)
Mar 04, 2010
9.788
9.806
9.628
9.806
16,412,197
+0.05(+0.55%)
Mar 03, 2010
9.602
9.860
9.584
9.753
22,368,062
+0.14(+1.48%)
Mar 02, 2010
9.548
9.735
9.548
9.611
21,720,586
-0.12(-1.19%)
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
.