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 (%)
Nov 29, 2002
0.5863
0.6030
0.5863
0.5920
10,496,511
+0.01(+1.46%)
Nov 27, 2002
0.5682
0.5961
0.5671
0.5835
23,126,438
+0.02(+4.41%)
Nov 26, 2002
0.5827
0.5849
0.5589
0.5589
14,501,567
-0.02(-3.73%)
Nov 25, 2002
0.5794
0.5893
0.5660
0.5805
25,220,632
+0.01(+1.34%)
Nov 22, 2002
0.5454
0.5811
0.5378
0.5728
25,802,556
+0.02(+4.24%)
Nov 21, 2002
0.5408
0.5709
0.5271
0.5496
33,540,860
+0.03(+5.58%)
Nov 20, 2002
0.5043
0.5331
0.4934
0.5205
35,250,144
+0.01(+1.17%)
Nov 19, 2002
0.5246
0.5317
0.5131
0.5145
17,586,308
-0.01(-2.14%)
Nov 18, 2002
0.5378
0.5482
0.5194
0.5257
28,227,844
-0.01(-1.13%)
Nov 15, 2002
0.5498
0.5506
0.5153
0.5317
53,557,016
-0.02(-3.96%)
Nov 14, 2002
0.5548
0.5583
0.5402
0.5537
31,313,498
+0.00(+0.80%)
Nov 13, 2002
0.5443
0.5539
0.5345
0.5493
27,373,202
+0.00(+0.35%)
Nov 12, 2002
0.5386
0.5528
0.5383
0.5474
16,194,435
+0.01(+2.25%)
Nov 11, 2002
0.5561
0.5591
0.5339
0.5353
20,372,792
-0.03(-5.42%)
Nov 08, 2002
0.5855
0.5904
0.5485
0.5660
36,860,924
-0.03(-4.49%)
Nov 07, 2002
0.6197
0.6197
0.5898
0.5926
29,004,046
-0.03(-4.55%)
Nov 06, 2002
0.5961
0.6249
0.5937
0.6208
28,334,562
+0.03(+5.01%)
Nov 05, 2002
0.5871
0.6030
0.5770
0.5912
28,909,188
-0.01(-0.92%)
Nov 04, 2002
0.5961
0.6134
0.5896
0.5967
35,760,924
+0.02(+3.18%)
Nov 01, 2002
0.5578
0.5813
0.5550
0.5783
24,401,562
+0.02(+2.93%)
Oct 31, 2002
0.5556
0.5852
0.5550
0.5619
44,134,968
+0.00(+0.89%)
Oct 30, 2002
0.5580
0.5685
0.5402
0.5570
131,246,528
+0.06(+11.59%)
Oct 29, 2002
0.4961
0.5093
0.4769
0.4991
52,571,944
-0.00(-0.05%)
Oct 28, 2002
0.5416
0.5465
0.4895
0.4994
38,396,912
-0.02(-4.61%)
Oct 25, 2002
0.5496
0.5671
0.5082
0.5235
37,576,928
-0.02(-2.95%)
Oct 24, 2002
0.5537
0.5709
0.5372
0.5394
24,341,298
-0.02(-3.24%)
Oct 23, 2002
0.5476
0.5644
0.5358
0.5575
29,216,568
+0.01(+2.21%)
Oct 22, 2002
0.5465
0.5548
0.5221
0.5454
92,045,136
-0.11(-16.28%)
Oct 21, 2002
0.5937
0.6545
0.5920
0.6515
25,225,192
+0.04(+7.22%)
Oct 18, 2002
0.5978
0.6118
0.5734
0.6077
14,455,962
+0.00(+0.41%)
Oct 17, 2002
0.6088
0.6249
0.5849
0.6052
13,873,126
+0.03(+4.64%)
Oct 16, 2002
0.5824
0.5961
0.5665
0.5783
11,823,050
-0.02(-4.09%)
Oct 15, 2002
0.6085
0.6400
0.5951
0.6030
31,476,764
+0.03(+4.36%)
Oct 14, 2002
0.5553
0.5893
0.5358
0.5778
17,411,868
-0.02(-3.17%)
Oct 11, 2002
0.5690
0.6134
0.5660
0.5967
30,113,166
+0.04(+6.98%)
Oct 10, 2002
0.5125
0.5608
0.5084
0.5578
29,139,038
+0.06(+11.20%)
Oct 09, 2002
0.5276
0.5457
0.4903
0.5016
38,578,420
-0.05(-8.92%)
Oct 08, 2002
0.5641
0.5731
0.5482
0.5507
22,203,388
-0.01(-1.31%)
Oct 07, 2002
0.5331
0.5649
0.5331
0.5580
27,095,010
+0.02(+2.77%)
Oct 04, 2002
0.5652
0.5792
0.4912
0.5430
79,725,184
-0.02(-2.79%)
Oct 03, 2002
0.5893
0.6208
0.5556
0.5586
35,650,852
-0.06(-9.51%)
Oct 02, 2002
0.5983
0.6375
0.5981
0.6173
28,492,356
+0.01(+1.81%)
Oct 01, 2002
0.6496
0.6510
0.5920
0.6063
56,535,044
-0.05(-7.56%)
Sep 30, 2002
0.6852
0.6891
0.6551
0.6559
22,231,260
-0.03(-4.59%)
Sep 27, 2002
0.7107
0.7283
0.6847
0.6874
14,036,393
-0.02(-3.43%)
Sep 26, 2002
0.7063
0.7373
0.7061
0.7118
11,961,353
-0.00(-0.12%)
Sep 25, 2002
0.7167
0.7332
0.6899
0.7126
15,910,807
+0.01(+1.92%)
Sep 24, 2002
0.6600
0.7030
0.6575
0.6992
15,462,635
+0.02(+3.11%)
Sep 23, 2002
0.6904
0.6904
0.6595
0.6781
11,657,622
-0.01(-2.06%)
Sep 20, 2002
0.7080
0.7217
0.6893
0.6924
8,129,597
-0.02(-2.13%)
Sep 19, 2002
0.7247
0.7346
0.6951
0.7074
16,047,586
-0.03(-4.58%)
Sep 18, 2002
0.7220
0.7485
0.7025
0.7414
10,507,621
+0.02(+2.46%)
Sep 17, 2002
0.7469
0.7516
0.7231
0.7236
10,606,876
-0.01(-1.01%)
Sep 16, 2002
0.7398
0.7513
0.7228
0.7310
8,575,863
-0.01(-1.19%)
Sep 13, 2002
0.7359
0.7477
0.7277
0.7398
12,256,437
-0.00(-0.30%)
Sep 12, 2002
0.7710
0.7729
0.7359
0.7420
11,530,839
-0.03(-4.24%)
Sep 11, 2002
0.8061
0.8135
0.7694
0.7749
15,938,134
-0.02(-2.65%)
Sep 10, 2002
0.7570
0.7984
0.7565
0.7960
20,102,808
+0.04(+5.87%)
Sep 09, 2002
0.7332
0.7631
0.7263
0.7518
8,012,848
+0.02(+2.35%)
Sep 06, 2002
0.7384
0.7491
0.7266
0.7346
13,106,046
+0.01(+1.94%)
Sep 05, 2002
0.7359
0.7444
0.7187
0.7206
12,064,421
-0.04(-5.19%)
Sep 04, 2002
0.7458
0.7620
0.7214
0.7601
15,690,451
+0.01(+1.99%)
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
.