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 (%)
Dec 30, 2005
6.100
6.113
5.986
6.026
9,080,614
-0.11(-1.72%)
Dec 29, 2005
5.999
6.232
5.955
6.131
12,097,109
+0.17(+2.79%)
Dec 28, 2005
5.903
5.991
5.824
5.964
9,634,572
+0.14(+2.33%)
Dec 27, 2005
5.955
5.986
5.811
5.828
5,568,633
-0.10(-1.63%)
Dec 23, 2005
5.964
6.008
5.898
5.925
5,436,806
-0.06(-0.95%)
Dec 22, 2005
5.955
6.052
5.920
5.982
9,492,311
+0.02(+0.37%)
Dec 21, 2005
5.754
6.083
5.741
5.960
14,324,408
+0.25(+4.30%)
Dec 20, 2005
5.815
5.877
5.701
5.714
11,956,777
-0.09(-1.51%)
Dec 19, 2005
5.877
5.929
5.789
5.802
10,849,853
-0.10(-1.71%)
Dec 16, 2005
5.811
5.964
5.719
5.903
37,890,832
+0.14(+2.36%)
Dec 15, 2005
5.833
6.096
5.701
5.767
66,125,564
-0.50(-8.04%)
Dec 14, 2005
6.091
6.425
5.995
6.271
35,196,076
+0.32(+5.30%)
Dec 13, 2005
6.039
6.065
5.929
5.955
8,864,714
-0.06(-1.02%)
Dec 12, 2005
6.249
6.276
5.973
6.017
11,742,063
-0.07(-1.15%)
Dec 09, 2005
5.995
6.118
5.969
6.087
11,171,685
+0.20(+3.43%)
Dec 08, 2005
5.986
6.048
5.872
5.885
7,396,308
-0.02(-0.37%)
Dec 07, 2005
6.061
6.100
5.833
5.907
18,602,778
-0.05(-0.81%)
Dec 06, 2005
5.798
6.004
5.798
5.955
17,158,146
+0.17(+2.96%)
Dec 05, 2005
5.940
5.942
5.675
5.784
22,886,486
-0.08(-1.35%)
Dec 02, 2005
5.835
5.929
5.811
5.863
15,287,594
+0.07(+1.13%)
Dec 01, 2005
5.881
5.898
5.762
5.798
23,860,488
-0.04(-0.68%)
Nov 30, 2005
6.012
6.048
5.828
5.837
39,097,884
-0.22(-3.62%)
Nov 29, 2005
6.227
6.240
5.991
6.056
18,104,600
-0.17(-2.75%)
Nov 28, 2005
6.469
6.543
6.210
6.227
11,914,152
-0.22(-3.47%)
Nov 25, 2005
6.460
6.460
6.315
6.451
2,240,115
-0.01(-0.14%)
Nov 23, 2005
6.512
6.556
6.398
6.460
7,913,700
+0.03(+0.41%)
Nov 22, 2005
6.315
6.464
6.188
6.433
17,817,982
-0.08(-1.28%)
Nov 21, 2005
6.657
6.719
6.473
6.517
20,466,296
-0.14(-2.11%)
Nov 18, 2005
6.688
6.806
6.547
6.657
36,212,760
-0.47(-6.58%)
Nov 17, 2005
7.328
7.407
7.118
7.126
17,433,754
-0.27(-3.68%)
Nov 16, 2005
7.455
7.490
7.236
7.398
4,981,688
+0.05(+0.66%)
Nov 15, 2005
7.556
7.907
7.346
7.350
7,315,391
-0.14(-1.93%)
Nov 14, 2005
7.341
7.556
7.319
7.495
6,200,325
+0.18(+2.40%)
Nov 11, 2005
7.425
7.604
7.289
7.319
9,886,341
-0.10(-1.30%)
Nov 10, 2005
7.433
7.455
7.302
7.416
4,039,615
+0.02(+0.30%)
Nov 09, 2005
7.543
7.578
7.376
7.394
7,491,787
-0.16(-2.09%)
Nov 08, 2005
7.644
7.644
7.477
7.552
3,935,202
-0.08(-1.09%)
Nov 07, 2005
7.622
7.687
7.547
7.635
5,594,459
-0.00(-0.06%)
Nov 04, 2005
7.885
7.894
7.504
7.639
11,056,237
+0.02(+0.23%)
Nov 03, 2005
7.438
7.894
7.433
7.622
16,182,319
+0.25(+3.39%)
Nov 02, 2005
7.122
7.565
7.096
7.372
18,864,566
+0.27(+3.83%)
Nov 01, 2005
6.872
7.118
6.841
7.100
9,644,802
+0.18(+2.66%)
Oct 31, 2005
6.797
6.925
6.762
6.916
5,503,502
+0.10(+1.48%)
Oct 28, 2005
6.740
6.955
6.666
6.815
7,057,826
+0.13(+1.97%)
Oct 27, 2005
6.789
6.881
6.675
6.683
3,687,301
-0.13(-1.87%)
Oct 26, 2005
7.065
7.153
6.806
6.811
3,860,587
-0.27(-3.84%)
Oct 25, 2005
7.214
7.236
7.008
7.083
3,578,676
+1.73(+32.37%)
Oct 24, 2005
5.215
5.422
5.215
5.351
5,482,774
+0.12(+2.31%)
Oct 21, 2005
5.109
5.341
5.087
5.230
6,205,408
+0.13(+2.56%)
Oct 20, 2005
5.215
5.291
5.052
5.099
5,348,363
-0.14(-2.59%)
Oct 19, 2005
5.106
5.254
5.082
5.235
6,374,190
+0.12(+2.36%)
Oct 18, 2005
5.057
5.136
5.055
5.114
5,021,002
+0.06(+1.22%)
Oct 17, 2005
5.069
5.111
5.025
5.052
6,496,077
-0.02(-0.34%)
Oct 14, 2005
4.944
5.163
4.944
5.069
14,128,736
+0.22(+4.53%)
Oct 13, 2005
4.724
4.877
4.692
4.850
7,821,634
+0.15(+3.09%)
Oct 12, 2005
4.761
4.921
4.677
4.704
13,250,454
-0.04(-0.83%)
Oct 11, 2005
4.783
4.823
4.670
4.744
7,216,908
-0.01(-0.21%)
Oct 10, 2005
4.820
4.865
4.712
4.754
6,652,604
-0.07(-1.38%)
Oct 07, 2005
4.909
4.934
4.781
4.820
5,220,981
-0.07(-1.36%)
Oct 06, 2005
4.850
4.981
4.850
4.887
11,509,369
+0.01(+0.25%)
Oct 05, 2005
4.958
5.057
4.813
4.874
10,814,138
-0.12(-2.32%)
Oct 04, 2005
5.084
5.121
4.971
4.990
5,187,142
-0.11(-2.18%)
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
.