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, 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%)
Mar 01, 2010
9.548
9.731
9.513
9.726
17,508,590
+0.28(+2.92%)
Feb 26, 2010
9.468
9.611
9.433
9.451
14,435,809
-0.08(-0.84%)
Feb 25, 2010
9.415
9.557
9.308
9.531
17,139,884
+0.01(+0.09%)
Feb 24, 2010
9.397
9.602
9.397
9.522
12,488,124
+0.14(+1.52%)
Feb 23, 2010
9.451
9.575
9.335
9.380
14,657,102
-0.07(-0.75%)
Feb 22, 2010
9.602
9.628
9.442
9.451
17,033,322
-0.14(-1.48%)
Feb 19, 2010
9.602
9.806
9.575
9.593
22,524,062
-0.05(-0.55%)
Feb 18, 2010
9.842
9.851
9.566
9.646
24,550,950
-0.13(-1.36%)
Feb 17, 2010
9.674
9.832
9.639
9.780
22,547,708
+0.12(+1.27%)
Feb 16, 2010
9.753
9.780
9.626
9.657
16,782,804
-0.09(-0.90%)
Feb 12, 2010
9.622
9.744
9.744
9.744
22,395,158
+0.04(+0.36%)
Feb 11, 2010
9.385
9.815
9.341
9.709
64,251,880
+0.85(+9.61%)
Feb 10, 2010
8.902
9.034
8.850
8.858
47,874,036
+0.04(+0.49%)
Feb 09, 2010
8.859
8.955
8.788
8.815
23,318,200
-0.10(-1.08%)
Feb 08, 2010
8.902
9.052
8.832
8.911
11,867,321
-0.04(-0.49%)
Feb 05, 2010
8.964
9.060
8.780
8.955
17,422,580
+0.04(+0.49%)
Feb 04, 2010
9.139
9.148
8.876
8.911
14,198,773
-0.26(-2.87%)
Feb 03, 2010
9.043
9.262
8.999
9.174
24,289,708
+0.18(+2.05%)
Feb 02, 2010
8.841
8.999
8.815
8.990
17,210,102
+0.15(+1.69%)
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
.