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 (%)
Aug 30, 2002
0.7694
0.7761
0.7551
0.7625
11,755,217
-0.01(-1.66%)
Aug 29, 2002
0.7305
0.7790
0.7299
0.7754
27,948,740
+0.04(+6.11%)
Aug 28, 2002
0.7675
0.7729
0.7288
0.7307
31,030,746
-0.06(-7.24%)
Aug 27, 2002
0.8552
0.8648
0.7825
0.7877
30,595,670
-0.07(-7.97%)
Aug 26, 2002
0.8497
0.8560
0.8228
0.8560
9,512,386
+0.01(+1.63%)
Aug 23, 2002
0.8275
0.8497
0.8228
0.8423
11,346,302
+0.01(+0.75%)
Aug 22, 2002
0.8220
0.8373
0.8149
0.8360
25,622,872
+0.01(+1.70%)
Aug 21, 2002
0.8176
0.8258
0.8124
0.8220
13,522,267
+0.01(+1.18%)
Aug 20, 2002
0.8223
0.8363
0.8121
0.8124
17,537,802
+0.06(+8.29%)
Aug 16, 2002
0.7409
0.7664
0.7343
0.7502
6,845,298
+0.00(+0.55%)
Aug 15, 2002
0.7587
0.7702
0.7422
0.7461
12,366,364
-0.00(-0.33%)
Aug 14, 2002
0.7069
0.7510
0.6954
0.7485
11,098,501
+0.04(+5.00%)
Aug 13, 2002
0.7315
0.7576
0.7063
0.7129
7,309,614
-0.02(-3.27%)
Aug 12, 2002
0.7595
0.7598
0.7337
0.7370
7,870,970
-0.03(-3.90%)
Aug 07, 2002
0.7562
0.7699
0.7428
0.7669
10,627,855
+0.02(+2.87%)
Aug 06, 2002
0.7178
0.7658
0.7178
0.7455
13,227,356
+0.03(+4.02%)
Aug 05, 2002
0.7354
0.7379
0.6863
0.7167
19,077,172
-0.02(-2.90%)
Aug 02, 2002
0.7483
0.7562
0.7263
0.7381
8,818,237
-0.02(-2.85%)
Aug 01, 2002
0.7877
0.7880
0.7499
0.7598
17,203,744
-0.03(-3.48%)
Jul 31, 2002
0.7691
0.7880
0.7565
0.7872
16,381,399
+0.02(+1.99%)
Jul 30, 2002
0.7606
0.7883
0.7540
0.7718
14,022,712
+0.00(+0.59%)
Jul 29, 2002
0.7359
0.7795
0.7332
0.7673
12,325,283
+0.03(+4.69%)
Jul 26, 2002
0.7280
0.7466
0.7058
0.7329
14,439,544
+0.01(+1.29%)
Jul 25, 2002
0.7400
0.7535
0.6951
0.7236
24,497,332
-0.03(-3.93%)
Jul 24, 2002
0.6754
0.7576
0.6112
0.7532
56,456,600
+0.08(+11.71%)
Jul 23, 2002
0.6896
0.7003
0.6400
0.6743
22,819,970
+0.01(+2.20%)
Jul 22, 2002
0.7014
0.7126
0.6288
0.6597
22,283,652
-0.04(-5.98%)
Jul 19, 2002
0.7195
0.7283
0.6800
0.7017
16,673,291
-0.07(-9.35%)
Jul 17, 2002
0.7971
0.8179
0.7439
0.7740
20,771,382
+0.03(+3.98%)
Jul 12, 2002
0.7359
0.7760
0.7321
0.7444
16,644,103
+0.02(+2.49%)
Jul 11, 2002
0.7137
0.7263
0.6819
0.7263
6,558,951
+0.01(+1.88%)
Jul 10, 2002
0.7184
0.7291
0.7019
0.7129
13,749,992
+0.02(+2.77%)
Jul 09, 2002
0.7126
0.7217
0.6932
0.6937
13,182,662
-0.02(-2.77%)
Jul 08, 2002
0.7463
0.7653
0.7274
0.7135
12,866,162
-0.03(-4.41%)
Jul 05, 2002
0.7085
0.7535
0.7085
0.7463
7,360,692
+0.02(+3.34%)
Jul 04, 2002
0.6998
0.7236
0.6674
0.7222
19,687,800
+0.00(+0.00%)
Jul 03, 2002
0.6998
0.7236
0.6674
0.7222
19,677,766
+0.00(+0.38%)
Jul 02, 2002
0.7527
0.7529
0.7088
0.7195
17,890,952
-0.04(-5.27%)
Jul 01, 2002
0.8017
0.8056
0.7579
0.7595
11,297,340
-0.04(-4.65%)
Jun 28, 2002
0.7951
0.8275
0.7765
0.7965
20,052,642
+0.00(+0.21%)
Jun 27, 2002
0.7746
0.7984
0.7743
0.7949
20,951,978
+0.03(+3.87%)
Jun 26, 2002
0.7664
0.7683
0.7442
0.7653
15,257,703
-0.02(-2.38%)
Jun 25, 2002
0.7812
0.7929
0.7650
0.7839
14,073,790
+0.01(+1.56%)
Jun 21, 2002
0.7979
0.8091
0.7866
0.7718
20,040,784
-0.01(-1.57%)
Jun 20, 2002
0.7943
0.8077
0.7839
0.7842
12,440,209
-0.01(-0.87%)
Jun 19, 2002
0.8119
0.8154
0.7888
0.7910
11,089,380
-0.02(-2.47%)
Jun 18, 2002
0.8017
0.8215
0.7880
0.8110
27,044,844
+0.02(+2.03%)
Jun 17, 2002
0.7675
0.8034
0.7655
0.7949
23,995,674
+0.03(+3.57%)
Jun 14, 2002
0.7825
0.7828
0.7217
0.7675
37,854,208
-0.03(-4.21%)
Jun 12, 2002
0.8135
0.8149
0.7729
0.8012
14,881,003
-0.01(-1.65%)
Jun 11, 2002
0.8549
0.8579
0.8132
0.8146
8,655,882
-0.04(-4.13%)
Jun 10, 2002
0.8480
0.8617
0.8373
0.8497
21,791,116
+0.03(+3.23%)
Jun 07, 2002
0.7770
0.8341
0.7680
0.8231
25,585,474
+0.01(+1.21%)
Jun 06, 2002
0.8661
0.8661
0.8058
0.8132
48,785,792
-0.07(-7.54%)
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
.