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 (%)
Apr 30, 2003
0.4188
0.4279
0.4169
0.4194
10,019,480
+0.00(+0.07%)
Apr 29, 2003
0.4303
0.4303
0.4152
0.4191
12,945,515
-0.01(-2.80%)
Apr 28, 2003
0.4196
0.4339
0.4125
0.4311
11,084,820
+0.01(+2.08%)
Apr 25, 2003
0.4292
0.4295
0.4194
0.4224
9,467,656
-0.00(-1.03%)
Apr 24, 2003
0.4328
0.4342
0.4196
0.4268
12,588,882
-0.00(-0.19%)
Apr 23, 2003
0.4125
0.4336
0.4100
0.4276
22,180,584
+0.01(+3.31%)
Apr 22, 2003
0.3966
0.4202
0.3947
0.4139
36,786,132
+0.02(+5.15%)
Apr 21, 2003
0.3917
0.3974
0.3859
0.3936
6,829,847
-0.00(-0.21%)
Apr 17, 2003
0.3851
0.3950
0.3796
0.3944
9,359,116
+0.01(+2.42%)
Apr 16, 2003
0.3837
0.3892
0.3802
0.3851
6,495,104
+0.00(+0.79%)
Apr 15, 2003
0.3851
0.3867
0.3815
0.3821
7,787,558
-0.00(-0.78%)
Apr 14, 2003
0.3750
0.3900
0.3750
0.3851
7,876,032
+0.01(+2.78%)
Apr 11, 2003
0.3802
0.3810
0.3706
0.3747
6,084,656
-0.00(-0.94%)
Apr 10, 2003
0.3799
0.3837
0.3750
0.3782
7,751,985
-0.00(-0.29%)
Apr 09, 2003
0.3862
0.3895
0.3788
0.3793
10,552,150
-0.01(-1.84%)
Apr 08, 2003
0.3906
0.3906
0.3782
0.3865
9,663,759
-0.00(-0.98%)
Apr 07, 2003
0.4010
0.4010
0.3865
0.3903
7,616,082
-0.00(-0.35%)
Apr 04, 2003
0.3947
0.3958
0.3889
0.3917
11,435,068
-0.00(-0.76%)
Apr 03, 2003
0.4002
0.4029
0.3911
0.3947
15,483,905
-0.01(-1.37%)
Apr 02, 2003
0.4007
0.4078
0.3996
0.4002
12,952,812
+0.00(+0.69%)
Apr 01, 2003
0.3961
0.4015
0.3878
0.3974
18,733,738
+0.00(+0.35%)
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%)
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
.