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 (%)
Mar 31, 2003
0.3980
0.3999
0.3892
0.3961
11,284,589
-0.01(-2.03%)
Mar 28, 2003
0.4029
0.4070
0.4007
0.4043
6,158,136
+0.00(+0.06%)
Mar 27, 2003
0.3999
0.4089
0.3988
0.4040
9,395,636
+0.00(+0.20%)
Mar 26, 2003
0.4018
0.4078
0.4013
0.4032
6,228,432
+0.00(+0.07%)
Mar 25, 2003
0.3909
0.4054
0.3895
0.4029
11,899,220
+0.01(+1.59%)
Mar 24, 2003
0.3999
0.4122
0.3958
0.3966
15,902,945
-0.01(-3.21%)
Mar 21, 2003
0.4177
0.4185
0.4057
0.4098
11,476,003
-0.00(-0.07%)
Mar 20, 2003
0.3988
0.4128
0.3983
0.4100
11,579,172
+0.01(+1.42%)
Mar 19, 2003
0.4062
0.4111
0.4029
0.4043
1,128,457,088
-0.00(-0.94%)
Mar 18, 2003
0.4191
0.4216
0.4043
0.4081
17,450,560
-0.01(-2.55%)
Mar 17, 2003
0.3974
0.4202
0.3936
0.4188
18,514,494
+0.02(+4.16%)
Mar 14, 2003
0.4029
0.4081
0.3988
0.4021
21,547,628
-0.00(-0.20%)
Mar 13, 2003
0.4076
0.4111
0.4002
0.4029
16,966,076
-0.00(-0.54%)
Mar 12, 2003
0.4037
0.4080
0.3994
0.4051
12,089,513
+0.00(+0.34%)
Mar 11, 2003
0.4054
0.4098
0.4004
0.4037
12,254,139
+0.00(+0.07%)
Mar 10, 2003
0.4046
0.4092
0.4010
0.4035
6,340,046
-0.01(-1.70%)
Mar 07, 2003
0.4043
0.4177
0.3996
0.4105
15,354,386
+0.00(+0.98%)
Mar 06, 2003
0.3974
0.4111
0.3966
0.4065
15,725,613
+0.01(+2.42%)
Mar 05, 2003
0.3974
0.3985
0.3941
0.3969
9,451,238
-0.00(-0.96%)
Mar 04, 2003
0.4015
0.4037
0.3963
0.4007
6,961,190
-0.00(-0.54%)
Mar 03, 2003
0.4037
0.4089
0.3974
0.4029
14,542,612
-0.01(-1.34%)
Feb 28, 2003
0.4029
0.4111
0.4029
0.4084
13,359,611
+0.01(+2.19%)
Feb 27, 2003
0.4015
0.4035
0.3884
0.3996
6,806,132
+0.01(+1.67%)
Feb 26, 2003
0.3985
0.4040
0.3920
0.3930
5,040,295
-0.01(-1.44%)
Feb 25, 2003
0.3958
0.4084
0.3859
0.3988
18,538,546
+0.00(+0.00%)
Feb 24, 2003
0.4117
0.4117
0.3961
0.3988
10,202,813
-0.01(-3.06%)
Feb 21, 2003
0.3837
0.4122
0.3824
0.4114
32,813,912
+0.01(+2.39%)
Feb 20, 2003
0.3999
0.4048
0.3947
0.4018
14,490,622
-0.01(-2.27%)
Feb 19, 2003
0.4111
0.4180
0.3994
0.4111
13,546,593
+0.00(+0.00%)
Feb 18, 2003
0.3972
0.4131
0.3914
0.4111
14,553,557
+0.01(+3.38%)
Feb 14, 2003
0.3810
0.4087
0.3796
0.3977
24,062,258
+0.02(+4.46%)
Feb 13, 2003
0.3846
0.3878
0.3763
0.3807
9,989,381
-0.00(-0.64%)
Feb 12, 2003
0.3824
0.3914
0.3761
0.3832
29,719,138
-0.01(-2.03%)
Feb 11, 2003
0.3947
0.3952
0.3892
0.3911
9,824,290
-0.00(-0.22%)
Feb 10, 2003
0.3920
0.3974
0.3851
0.3920
5,619,482
+0.00(+0.07%)
Feb 07, 2003
0.3936
0.3969
0.3865
0.3917
7,077,027
-0.00(-0.28%)
Feb 06, 2003
0.3939
0.3996
0.3900
0.3928
9,228,685
+0.00(+0.14%)
Feb 05, 2003
0.4021
0.4065
0.3922
0.3922
8,122,300
-0.01(-1.58%)
Feb 04, 2003
0.4002
0.4070
0.3974
0.3985
12,898,086
-0.00(-0.75%)
Feb 03, 2003
0.4076
0.4111
0.3917
0.4015
15,742,943
+0.00(+0.69%)
Jan 31, 2003
0.3930
0.4004
0.3826
0.3988
16,801,898
+0.01(+1.32%)
Jan 30, 2003
0.3974
0.4317
0.3920
0.3936
25,861,614
-0.00(-0.97%)
Jan 29, 2003
0.3810
0.4029
0.3771
0.3974
15,096,260
+0.01(+3.35%)
Jan 28, 2003
0.3832
0.3911
0.3793
0.3846
13,223,707
+0.01(+1.67%)
Jan 27, 2003
0.3821
0.3920
0.3752
0.3782
13,694,354
+0.00(+0.88%)
Jan 24, 2003
0.3725
0.3769
0.3700
0.3750
18,801,234
-0.00(-0.87%)
Jan 23, 2003
0.3571
0.3804
0.3569
0.3782
58,857,264
-0.01(-1.57%)
Jan 22, 2003
0.3933
0.3933
0.3788
0.3843
34,032,484
-0.01(-2.44%)
Jan 21, 2003
0.3878
0.4015
0.3865
0.3939
20,552,476
+0.01(+1.99%)
Jan 17, 2003
0.3895
0.3958
0.3785
0.3862
17,441,284
-0.01(-2.56%)
Jan 16, 2003
0.4150
0.4155
0.3903
0.3963
20,934,648
-0.02(-4.62%)
Jan 15, 2003
0.4117
0.4194
0.4057
0.4155
14,668,483
-0.00(-0.33%)
Jan 14, 2003
0.4262
0.4268
0.4084
0.4169
21,159,938
-0.00(-0.26%)
Jan 13, 2003
0.4166
0.4235
0.4057
0.4180
21,194,598
+0.01(+1.26%)
Jan 10, 2003
0.3903
0.4229
0.3892
0.4128
20,826,108
+0.01(+3.15%)
Jan 09, 2003
0.3972
0.4040
0.3837
0.4002
23,422,872
+0.01(+3.25%)
Jan 08, 2003
0.4098
0.4103
0.3867
0.3876
36,948,488
-0.01(-3.61%)
Jan 07, 2003
0.4057
0.4111
0.3994
0.4021
24,505,542
-0.00(-1.01%)
Jan 06, 2003
0.4089
0.4152
0.4054
0.4062
31,496,832
-0.00(-0.47%)
Jan 03, 2003
0.4273
0.4273
0.4032
0.4081
18,069,724
-0.02(-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
.