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, 2003
0.9941
1.002
0.9306
0.9306
25,382,422
+0.02(+2.65%)
Oct 30, 2003
0.8696
0.9244
0.8696
0.9066
15,817,553
+0.04(+4.26%)
Oct 29, 2003
0.8529
0.8763
0.8350
0.8696
7,931,755
+0.02(+2.10%)
Oct 28, 2003
0.8393
0.8572
0.8227
0.8517
9,477,471
+0.03(+3.21%)
Oct 27, 2003
0.8326
0.8585
0.8252
0.8252
7,526,695
-0.00(-0.30%)
Oct 24, 2003
0.8239
0.8375
0.8171
0.8276
5,750,522
-0.00(-0.52%)
Oct 23, 2003
0.8048
0.8474
0.7801
0.8319
17,859,028
-0.00(-0.22%)
Oct 22, 2003
0.8387
0.8578
0.8178
0.8338
20,529,066
-0.03(-3.84%)
Oct 21, 2003
0.8375
0.8757
0.8295
0.8671
9,952,295
+0.02(+2.63%)
Oct 20, 2003
0.8443
0.8548
0.8350
0.8449
3,782,234
+0.00(+0.59%)
Oct 17, 2003
0.8615
0.8689
0.8387
0.8400
3,842,913
-0.02(-1.80%)
Oct 16, 2003
0.8480
0.8628
0.8467
0.8554
4,055,665
+0.01(+0.87%)
Oct 15, 2003
0.8739
0.8788
0.8467
0.8480
6,411,427
-0.02(-1.79%)
Oct 14, 2003
0.8387
0.8671
0.8375
0.8634
8,812,315
+0.03(+3.09%)
Oct 13, 2003
0.8221
0.8394
0.8147
0.8375
6,349,830
+0.02(+2.11%)
Oct 10, 2003
0.8042
0.8239
0.8042
0.8202
3,123,852
+0.01(+0.76%)
Oct 09, 2003
0.8239
0.8258
0.8066
0.8141
7,649,276
+0.01(+0.92%)
Oct 08, 2003
0.8239
0.8264
0.7980
0.8066
6,363,359
-0.01(-1.80%)
Oct 07, 2003
0.7949
0.8356
0.7949
0.8215
14,211,901
+0.02(+2.15%)
Oct 06, 2003
0.7715
0.8085
0.7715
0.8042
8,853,615
+0.02(+3.16%)
Oct 03, 2003
0.7770
0.7881
0.7666
0.7795
15,278,499
+0.01(+1.20%)
Oct 02, 2003
0.7672
0.7715
0.7548
0.7703
14,604,532
+0.00(+0.32%)
Oct 01, 2003
0.7370
0.7709
0.7135
0.7678
15,849,142
+0.03(+4.01%)
Sep 30, 2003
0.7350
0.7474
0.7234
0.7382
12,144,692
+0.00(+0.34%)
Sep 29, 2003
0.7098
0.7388
0.7098
0.7357
8,957,041
+0.03(+4.10%)
Sep 26, 2003
0.7055
0.7240
0.7055
0.7067
7,780,206
+0.00(+0.00%)
Sep 25, 2003
0.7530
0.7536
0.7061
0.7067
12,256,328
-0.04(-5.60%)
Sep 24, 2003
0.7400
0.7684
0.7431
0.7487
10,894,037
+0.01(+1.17%)
Sep 23, 2003
0.7462
0.7555
0.7228
0.7400
10,058,378
+0.01(+0.84%)
Sep 22, 2003
0.7370
0.7413
0.7222
0.7339
7,682,276
-0.01(-1.57%)
Sep 19, 2003
0.7703
0.7783
0.7388
0.7456
12,996,374
-0.03(-3.28%)
Sep 18, 2003
0.7925
0.7937
0.7573
0.7709
6,765,203
-0.02(-2.34%)
Sep 17, 2003
0.7931
0.7968
0.7801
0.7893
9,888,861
+0.01(+1.18%)
Sep 16, 2003
0.7826
0.7912
0.7709
0.7801
10,934,578
+0.00(+0.08%)
Sep 15, 2003
0.7616
0.7814
0.7616
0.7795
8,171,858
+0.01(+0.88%)
Sep 12, 2003
0.7647
0.7875
0.7555
0.7727
16,428,238
-0.05(-5.79%)
Sep 11, 2003
0.8319
0.8344
0.8079
0.8202
8,764,119
-0.01(-0.97%)
Sep 10, 2003
0.8560
0.8628
0.8276
0.8282
5,811,937
-0.03(-3.52%)
Sep 09, 2003
0.8572
0.8862
0.8424
0.8585
17,246,702
+0.02(+2.13%)
Sep 08, 2003
0.8134
0.8511
0.8128
0.8406
11,288,219
+0.03(+3.73%)
Sep 05, 2003
0.8178
0.8319
0.8036
0.8104
3,873,913
-0.01(-0.91%)
Sep 04, 2003
0.8301
0.8332
0.8036
0.8178
5,199,002
-0.01(-1.78%)
Sep 03, 2003
0.8326
0.8720
0.8208
0.8326
15,769,090
+0.02(+1.89%)
Sep 02, 2003
0.7974
0.8221
0.7912
0.8171
5,658,095
+0.02(+2.63%)
Aug 29, 2003
0.7801
0.8054
0.7801
0.7962
3,251,960
+0.02(+2.06%)
Aug 28, 2003
0.7844
0.7863
0.7727
0.7801
3,799,832
-0.00(-0.32%)
Aug 27, 2003
0.7801
0.7851
0.7740
0.7826
2,175,676
+0.00(+0.55%)
Aug 26, 2003
0.7672
0.7832
0.7579
0.7783
3,203,923
+0.00(+0.32%)
Aug 25, 2003
0.7746
0.7801
0.7703
0.7758
3,475,730
+0.00(+0.64%)
Aug 22, 2003
0.7635
0.7832
0.7573
0.7709
5,641,677
+0.01(+1.63%)
Aug 21, 2003
0.7493
0.7727
0.7487
0.7585
3,708,013
-0.00(-0.08%)
Aug 20, 2003
0.7579
0.7672
0.7499
0.7592
3,344,387
-0.01(-1.68%)
Aug 19, 2003
0.7561
0.7740
0.7333
0.7721
8,266,109
+0.02(+2.62%)
Aug 18, 2003
0.7265
0.7783
0.7265
0.7524
11,151,403
+0.04(+4.90%)
Aug 15, 2003
0.7154
0.7283
0.7098
0.7172
2,376,339
+0.00(+0.69%)
Aug 14, 2003
0.7049
0.7123
0.7006
0.7123
2,146,488
+0.01(+1.76%)
Aug 13, 2003
0.7000
0.7092
0.6969
0.7000
4,523,436
-0.00(-0.35%)
Aug 12, 2003
0.7000
0.7043
0.6901
0.7024
3,359,589
+0.00(+0.35%)
Aug 11, 2003
0.6932
0.7061
0.6889
0.7000
3,489,716
+0.01(+1.34%)
Aug 08, 2003
0.6907
0.7018
0.6907
0.6907
3,222,773
-0.00(-0.44%)
Aug 07, 2003
0.6956
0.7086
0.6938
0.6938
4,125,757
-0.01(-1.49%)
Aug 06, 2003
0.7037
0.7172
0.6950
0.7043
4,371,418
+0.00(+0.00%)
Aug 05, 2003
0.7166
0.7191
0.7018
0.7043
5,427,636
-0.01(-1.81%)
Aug 04, 2003
0.7209
0.7314
0.6993
0.7172
3,941,512
-0.00(-0.51%)
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
.