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 (%)
Jul 31, 2006
5.350
5.399
5.122
5.241
19,370,302
-0.23(-4.17%)
Jul 28, 2006
5.460
5.499
5.394
5.469
8,204,983
+0.06(+1.14%)
Jul 27, 2006
5.447
5.517
5.390
5.407
7,559,096
-0.02(-0.40%)
Jul 26, 2006
5.280
5.517
5.280
5.429
9,406,015
+0.13(+2.48%)
Jul 25, 2006
5.210
5.337
5.166
5.298
11,522,900
+0.09(+1.68%)
Jul 24, 2006
5.175
5.226
5.135
5.210
7,858,137
+0.04(+0.68%)
Jul 21, 2006
5.298
5.315
5.144
5.175
7,423,746
-0.12(-2.32%)
Jul 20, 2006
5.293
5.355
5.223
5.298
8,057,696
-0.00(-0.08%)
Jul 19, 2006
5.092
5.394
5.092
5.302
13,157,952
+0.21(+4.13%)
Jul 18, 2006
4.956
5.149
4.938
5.092
14,968,539
+0.18(+3.57%)
Jul 17, 2006
4.920
4.964
4.855
4.916
10,533,660
-0.04(-0.71%)
Jul 14, 2006
4.912
5.008
4.820
4.951
27,447,836
+0.17(+3.48%)
Jul 13, 2006
4.780
4.863
4.706
4.785
19,968,160
+0.01(+0.28%)
Jul 12, 2006
4.719
4.811
4.622
4.771
22,143,708
+0.07(+1.49%)
Jul 11, 2006
4.671
4.736
4.592
4.701
15,837,174
-0.00(-0.09%)
Jul 10, 2006
4.758
4.824
4.657
4.706
16,196,582
-0.04(-0.92%)
Jul 07, 2006
4.885
4.916
4.745
4.749
15,490,261
-0.18(-3.65%)
Jul 06, 2006
4.934
5.004
4.894
4.929
14,627,202
+0.02(+0.36%)
Jul 05, 2006
5.105
5.122
4.899
4.912
9,623,707
-0.21(-4.19%)
Jul 03, 2006
4.951
5.144
4.951
5.127
2,653,217
+0.14(+2.72%)
Jun 30, 2006
5.021
5.043
4.912
4.991
10,720,172
-0.04(-0.87%)
Jun 29, 2006
4.780
5.048
4.758
5.035
11,689,090
+0.32(+6.79%)
Jun 28, 2006
4.859
4.859
4.697
4.714
14,379,499
-0.14(-2.89%)
Jun 27, 2006
4.999
5.021
4.824
4.855
6,270,339
-0.13(-2.64%)
Jun 26, 2006
5.026
5.043
4.956
4.986
6,574,001
-0.01(-0.26%)
Jun 23, 2006
4.947
5.035
4.837
4.999
7,248,652
+0.02(+0.44%)
Jun 22, 2006
4.881
4.999
4.868
4.977
9,971,153
+0.06(+1.25%)
Jun 21, 2006
4.850
5.009
4.815
4.916
12,937,964
+0.09(+1.82%)
Jun 20, 2006
4.938
5.043
4.824
4.828
22,040,122
-0.06(-1.17%)
Jun 19, 2006
4.999
5.021
4.714
4.885
29,874,116
-0.19(-3.80%)
Jun 16, 2006
5.026
5.175
5.021
5.078
12,985,840
+0.04(+0.70%)
Jun 15, 2006
4.973
5.157
4.956
5.043
9,974,553
+0.08(+1.68%)
Jun 14, 2006
5.074
5.096
4.885
4.960
9,828,297
-0.15(-2.92%)
Jun 13, 2006
5.061
5.201
4.969
5.109
15,319,228
+0.03(+0.52%)
Jun 12, 2006
5.372
5.372
5.065
5.083
12,277,953
-0.28(-5.23%)
Jun 09, 2006
5.377
5.469
5.328
5.363
7,331,587
-0.02(-0.33%)
Jun 08, 2006
5.372
5.482
5.223
5.381
9,221,092
-0.02(-0.41%)
Jun 07, 2006
5.399
5.552
5.390
5.403
10,396,233
-0.01(-0.24%)
Jun 06, 2006
5.495
5.596
5.372
5.416
7,401,678
-0.08(-1.44%)
Jun 05, 2006
5.714
5.727
5.464
5.495
9,405,132
-0.21(-3.69%)
Jun 02, 2006
5.741
5.802
5.613
5.705
8,535,243
+0.00(+0.00%)
Jun 01, 2006
5.714
5.754
5.552
5.705
10,203,510
-0.03(-0.54%)
May 31, 2006
5.548
5.736
5.504
5.736
21,353,356
+0.22(+4.06%)
May 30, 2006
5.635
5.701
5.460
5.513
8,831,016
-0.07(-1.33%)
May 26, 2006
5.583
5.701
5.534
5.587
16,588,069
-0.04(-0.78%)
May 25, 2006
5.373
5.631
5.372
5.631
10,724,641
+0.29(+5.51%)
May 24, 2006
5.359
5.495
5.302
5.337
12,135,292
-0.02(-0.41%)
May 23, 2006
5.420
5.521
5.355
5.359
11,461,208
+0.07(+1.24%)
May 22, 2006
5.438
5.635
5.197
5.293
29,906,146
-0.07(-1.31%)
May 19, 2006
5.583
5.591
5.324
5.363
23,886,930
-0.17(-3.01%)
May 18, 2006
5.662
5.692
5.521
5.530
11,471,809
-0.15(-2.70%)
May 17, 2006
5.798
5.859
5.600
5.684
9,713,841
-0.11(-1.97%)
May 16, 2006
5.815
5.973
5.758
5.798
8,616,437
-0.08(-1.34%)
May 15, 2006
5.850
5.925
5.815
5.877
9,276,888
+0.00(+0.07%)
May 12, 2006
6.056
6.061
5.841
5.872
10,494,670
-0.22(-3.67%)
May 11, 2006
6.315
6.333
6.069
6.096
9,580,564
-0.22(-3.47%)
May 10, 2006
6.534
6.539
6.298
6.315
13,568,290
-0.23(-3.49%)
May 09, 2006
6.390
6.565
6.359
6.543
10,999,356
+0.19(+3.04%)
May 08, 2006
6.574
6.574
6.302
6.350
14,111,180
-0.12(-1.90%)
May 05, 2006
6.056
6.626
6.052
6.473
39,354,752
+0.73(+12.76%)
May 04, 2006
5.745
5.986
5.679
5.741
18,279,580
-0.24(-4.03%)
May 03, 2006
5.855
6.034
5.767
5.982
14,374,138
+0.10(+1.64%)
May 02, 2006
5.942
6.004
5.811
5.885
10,235,987
-0.04(-0.67%)
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
.