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 (%)
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%)
May 01, 2006
6.232
6.240
5.898
5.925
12,049,201
-0.30(-4.79%)
Apr 28, 2006
6.126
6.236
5.995
6.223
10,688,738
+0.12(+2.01%)
Apr 27, 2006
5.885
6.144
5.872
6.100
10,148,970
+0.17(+2.88%)
Apr 26, 2006
5.991
6.113
5.903
5.929
6,764,394
-0.04(-0.59%)
Apr 25, 2006
5.890
6.030
5.890
5.964
6,948,407
+0.05(+0.89%)
Apr 24, 2006
5.973
6.034
5.802
5.912
6,583,476
-0.07(-1.25%)
Apr 21, 2006
6.096
6.096
5.969
5.986
7,193,873
-0.10(-1.66%)
Apr 20, 2006
5.969
6.096
5.942
6.087
7,526,292
+0.09(+1.54%)
Apr 19, 2006
5.925
6.061
5.925
5.995
12,255,770
+0.03(+0.51%)
Apr 18, 2006
5.863
6.144
5.806
5.964
19,681,206
+0.31(+5.43%)
Apr 17, 2006
5.828
5.920
5.648
5.657
9,247,005
-0.19(-3.23%)
Apr 13, 2006
5.824
5.947
5.793
5.846
3,965,694
+0.01(+0.23%)
Apr 12, 2006
5.745
5.942
5.705
5.833
9,427,098
+0.09(+1.53%)
Apr 11, 2006
5.784
5.837
5.679
5.745
8,177,636
-0.02(-0.38%)
Apr 10, 2006
5.955
5.964
5.710
5.767
16,808,286
-0.16(-2.74%)
Apr 07, 2006
5.947
6.026
5.881
5.929
5,988,327
+0.02(+0.37%)
Apr 06, 2006
5.912
5.929
5.841
5.907
8,777,578
-0.00(-0.07%)
Apr 05, 2006
5.980
5.980
5.855
5.912
9,307,626
-0.06(-1.03%)
Apr 04, 2006
6.034
6.126
5.929
5.973
8,491,515
-0.07(-1.16%)
Apr 03, 2006
6.096
6.153
6.004
6.043
8,139,344
-0.00(-0.07%)
Mar 31, 2006
6.144
6.148
5.973
6.048
9,564,244
-0.09(-1.43%)
Mar 30, 2006
6.144
6.157
6.061
6.135
6,595,165
+0.01(+0.14%)
Mar 29, 2006
6.087
6.179
6.056
6.126
5,302,145
+0.03(+0.43%)
Mar 28, 2006
6.157
6.223
6.061
6.100
7,318,106
-0.05(-0.86%)
Mar 27, 2006
6.048
6.175
6.030
6.153
8,982,670
+0.11(+1.74%)
Mar 24, 2006
6.078
6.144
6.021
6.048
8,566,401
-0.04(-0.58%)
Mar 23, 2006
6.183
6.240
6.069
6.083
10,201,674
-0.12(-1.98%)
Mar 22, 2006
6.096
6.254
6.056
6.205
14,144,479
+0.04(+0.64%)
Mar 21, 2006
6.223
6.355
6.140
6.166
13,857,022
-0.01(-0.14%)
Mar 20, 2006
6.188
6.210
6.122
6.175
11,110,140
+0.00(+0.07%)
Mar 17, 2006
6.109
6.179
6.026
6.170
10,341,698
+0.12(+1.96%)
Mar 16, 2006
6.148
6.170
6.021
6.052
17,782,372
-0.06(-0.93%)
Mar 15, 2006
6.052
6.140
5.982
6.109
27,705,150
+0.32(+5.45%)
Mar 14, 2006
5.513
5.868
5.482
5.793
24,200,602
+0.26(+4.76%)
Mar 13, 2006
5.227
5.552
5.227
5.530
20,445,196
+0.31(+5.88%)
Mar 10, 2006
5.306
5.315
5.179
5.223
23,520,584
-0.10(-1.95%)
Mar 09, 2006
5.306
5.372
5.293
5.327
9,362,092
+0.02(+0.47%)
Mar 08, 2006
5.324
5.399
5.293
5.302
15,440,107
-0.04(-0.66%)
Mar 07, 2006
5.328
5.359
5.289
5.337
10,938,407
-0.01(-0.25%)
Mar 06, 2006
5.486
5.521
5.328
5.350
10,507,343
-0.17(-3.10%)
Mar 03, 2006
5.471
5.587
5.464
5.521
10,305,216
+0.01(+0.16%)
Mar 02, 2006
5.539
5.605
5.473
5.513
5,157,068
-0.05(-0.95%)
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
.