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 31, 2007
10.17
10.38
10.08
10.37
16,837,306
+0.30(+2.96%)
Oct 30, 2007
10.11
10.24
9.902
10.07
13,829,143
-0.11(-1.12%)
Oct 29, 2007
10.41
10.53
10.10
10.19
13,392,708
-0.19(-1.86%)
Oct 26, 2007
10.22
10.42
10.12
10.38
12,479,886
+0.32(+3.23%)
Oct 25, 2007
10.06
10.33
9.911
10.06
20,448,074
+0.25(+2.60%)
Oct 24, 2007
9.955
10.02
9.552
9.802
12,027,096
-0.22(-2.23%)
Oct 23, 2007
10.09
10.20
9.823
10.03
11,808,086
-0.05(-0.52%)
Oct 22, 2007
9.613
10.09
9.477
10.08
11,421,843
+0.43(+4.45%)
Oct 19, 2007
9.946
9.968
9.635
9.648
8,202,897
-0.26(-2.61%)
Oct 18, 2007
9.850
9.981
9.758
9.907
11,226,473
+0.07(+0.76%)
Oct 17, 2007
9.929
10.06
9.618
9.832
8,249,651
+0.02(+0.18%)
Oct 16, 2007
9.902
9.999
9.788
9.815
8,273,916
-0.10(-0.97%)
Oct 15, 2007
10.03
10.04
9.793
9.911
5,892,544
-0.11(-1.09%)
Oct 12, 2007
9.981
10.09
9.924
10.02
11,345,395
+0.16(+1.60%)
Oct 11, 2007
10.18
10.22
9.714
9.863
8,598,610
-0.28(-2.73%)
Oct 10, 2007
10.35
10.38
9.951
10.14
15,653,895
-0.19(-1.83%)
Oct 09, 2007
10.09
10.34
10.06
10.33
12,265,124
+0.28(+2.79%)
Oct 08, 2007
9.924
10.05
9.920
10.05
9,269,507
+0.10(+0.97%)
Oct 05, 2007
10.03
10.09
9.920
9.951
10,889,757
-0.02(-0.22%)
Oct 04, 2007
9.854
10.03
9.810
9.973
11,589,648
+0.12(+1.20%)
Oct 03, 2007
9.766
9.872
9.749
9.854
9,313,331
+0.09(+0.94%)
Oct 02, 2007
9.692
9.876
9.639
9.762
9,803,038
+0.03(+0.32%)
Oct 01, 2007
9.477
9.775
9.429
9.731
11,072,407
+0.26(+2.78%)
Sep 28, 2007
9.429
9.609
9.363
9.468
8,922,060
+0.05(+0.56%)
Sep 27, 2007
9.284
9.420
9.188
9.416
6,991,431
+0.16(+1.75%)
Sep 26, 2007
9.359
9.495
9.188
9.253
8,707,823
-0.09(-0.94%)
Sep 25, 2007
9.038
9.389
8.951
9.341
12,481,874
+0.24(+2.65%)
Sep 24, 2007
9.253
9.253
8.872
9.100
8,652,866
-0.08(-0.86%)
Sep 21, 2007
9.293
9.380
9.139
9.179
17,162,680
-0.01(-0.14%)
Sep 20, 2007
9.253
9.394
9.095
9.192
13,263,797
-0.04(-0.43%)
Sep 19, 2007
9.196
9.424
9.144
9.231
12,386,605
+0.11(+1.20%)
Sep 18, 2007
8.850
9.139
8.780
9.122
9,215,188
+0.34(+3.90%)
Sep 17, 2007
8.740
8.924
8.617
8.780
5,881,909
+0.01(+0.15%)
Sep 14, 2007
8.771
8.859
8.657
8.767
7,500,302
+0.02(+0.20%)
Sep 13, 2007
8.946
8.959
8.749
8.749
6,881,885
-0.10(-1.14%)
Sep 12, 2007
8.696
8.911
8.670
8.850
8,904,844
+0.12(+1.36%)
Sep 11, 2007
8.552
8.819
8.490
8.731
11,596,512
+0.24(+2.84%)
Sep 10, 2007
8.297
8.552
8.280
8.490
10,689,787
+0.25(+3.03%)
Sep 07, 2007
8.490
8.547
8.183
8.240
9,879,201
-0.36(-4.18%)
Sep 06, 2007
8.587
8.683
8.477
8.600
5,579,704
+0.01(+0.10%)
Sep 05, 2007
8.666
8.731
8.525
8.591
5,737,735
-0.12(-1.36%)
Sep 04, 2007
8.530
8.767
8.468
8.710
7,624,439
+0.16(+1.90%)
Aug 31, 2007
8.411
8.552
8.354
8.547
6,616,423
+0.19(+2.31%)
Aug 30, 2007
8.227
8.446
8.227
8.354
6,823,597
+0.07(+0.90%)
Aug 29, 2007
8.082
8.289
8.069
8.280
5,065,614
+0.21(+2.66%)
Aug 28, 2007
8.284
8.332
8.056
8.065
6,445,841
-0.27(-3.21%)
Aug 27, 2007
8.376
8.376
8.249
8.332
5,509,843
-0.06(-0.68%)
Aug 24, 2007
8.201
8.442
8.145
8.389
11,489,269
+0.25(+3.02%)
Aug 23, 2007
8.052
8.205
7.876
8.144
10,939,711
+0.21(+2.65%)
Aug 22, 2007
8.025
8.082
7.815
7.933
13,184,978
-0.06(-0.71%)
Aug 21, 2007
7.854
8.003
7.789
7.990
9,267,183
+0.03(+0.39%)
Aug 20, 2007
8.003
8.056
7.854
7.960
7,174,541
-0.03(-0.38%)
Aug 17, 2007
7.995
8.157
7.898
7.990
8,036,052
+0.09(+1.11%)
Aug 16, 2007
8.008
8.060
7.718
7.903
13,604,312
-0.15(-1.91%)
Aug 15, 2007
8.503
8.503
8.039
8.056
17,927,276
-0.42(-4.92%)
Aug 14, 2007
8.236
8.508
8.183
8.473
13,423,436
+0.31(+3.82%)
Aug 13, 2007
8.021
8.223
7.964
8.161
12,584,099
+0.22(+2.76%)
Aug 10, 2007
7.942
8.109
7.696
7.942
9,875,507
-0.03(-0.39%)
Aug 09, 2007
8.104
8.236
7.881
7.973
11,698,357
-0.29(-3.55%)
Aug 08, 2007
8.464
8.604
8.117
8.267
14,574,945
-0.18(-2.13%)
Aug 07, 2007
8.574
8.639
8.351
8.446
14,532,824
-0.18(-2.03%)
Aug 06, 2007
8.297
8.622
8.293
8.622
18,166,518
+0.36(+4.35%)
Aug 03, 2007
8.328
8.552
7.898
8.262
37,517,344
+0.24(+2.95%)
Aug 02, 2007
7.679
8.039
7.675
8.025
17,972,642
+0.38(+4.99%)
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
.