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 (%)
Jul 30, 2004
1.998
2.063
1.956
2.033
5,837,071
+0.02(+1.24%)
Jul 29, 2004
1.998
2.018
1.979
2.008
5,208,326
+0.02(+0.84%)
Jul 28, 2004
1.983
2.013
1.944
1.991
5,843,962
+0.00(+0.21%)
Jul 27, 2004
1.915
2.002
1.915
1.987
8,952,014
+0.07(+3.54%)
Jul 26, 2004
1.950
1.997
1.908
1.919
7,309,007
-0.03(-1.43%)
Jul 23, 2004
2.073
2.073
1.930
1.947
12,876,095
-0.13(-6.22%)
Jul 22, 2004
1.998
2.109
1.983
2.076
21,734,466
+0.01(+0.34%)
Jul 21, 2004
2.237
2.276
2.067
2.069
20,042,408
-0.12(-5.63%)
Jul 20, 2004
2.137
2.199
2.109
2.192
8,551,093
+0.05(+2.13%)
Jul 19, 2004
2.192
2.203
2.117
2.147
5,311,293
-0.03(-1.40%)
Jul 16, 2004
2.192
2.227
2.167
2.177
8,386,913
-0.02(-0.88%)
Jul 15, 2004
2.174
2.222
2.162
2.197
9,142,542
+0.04(+1.74%)
Jul 14, 2004
2.076
2.184
2.067
2.159
12,018,310
+0.07(+3.39%)
Jul 13, 2004
2.090
2.109
2.081
2.088
5,442,231
-0.01(-0.33%)
Jul 12, 2004
2.070
2.109
2.022
2.095
6,698,504
+0.03(+1.61%)
Jul 09, 2004
2.036
2.080
2.033
2.062
7,708,307
+0.02(+1.16%)
Jul 08, 2004
2.097
2.098
2.026
2.038
7,101,858
-0.07(-3.36%)
Jul 07, 2004
2.116
2.147
2.098
2.109
6,550,135
+0.01(+0.46%)
Jul 06, 2004
2.144
2.157
2.074
2.099
9,696,697
-0.06(-2.76%)
Jul 02, 2004
2.173
2.181
2.105
2.159
6,685,127
-0.00(-0.19%)
Jul 01, 2004
2.213
2.220
2.151
2.163
7,364,544
-0.04(-1.95%)
Jun 30, 2004
2.202
2.212
2.154
2.206
7,423,730
+0.01(+0.32%)
Jun 29, 2004
2.205
2.220
2.170
2.199
9,058,223
+0.01(+0.57%)
Jun 28, 2004
2.163
2.220
2.160
2.187
9,341,179
+0.05(+2.27%)
Jun 25, 2004
2.080
2.284
2.077
2.138
31,140,100
+0.04(+1.78%)
Jun 24, 2004
2.072
2.119
2.066
2.101
9,793,178
+0.03(+1.34%)
Jun 23, 2004
2.019
2.088
2.019
2.073
12,209,245
+0.01(+0.34%)
Jun 22, 2004
1.965
2.091
1.943
2.066
18,285,490
-0.02(-1.06%)
Jun 21, 2004
2.135
2.179
2.079
2.088
8,652,843
-0.05(-2.15%)
Jun 18, 2004
2.130
2.208
2.126
2.134
14,108,857
-0.06(-2.53%)
Jun 17, 2004
2.220
2.220
2.188
2.190
6,660,804
-0.02(-1.07%)
Jun 16, 2004
2.255
2.258
2.192
2.213
5,750,320
-0.01(-0.62%)
Jun 15, 2004
2.210
2.242
2.203
2.227
6,836,334
+0.05(+2.29%)
Jun 14, 2004
2.228
2.238
2.169
2.177
7,540,885
-0.06(-2.79%)
Jun 10, 2004
2.276
2.303
2.234
2.240
6,758,095
-0.03(-1.16%)
Jun 09, 2004
2.321
2.330
2.255
2.266
6,948,218
-0.06(-2.39%)
Jun 08, 2004
2.302
2.355
2.290
2.321
11,788,054
+0.00(+0.06%)
Jun 07, 2004
2.290
2.335
2.276
2.320
12,629,219
+0.08(+3.66%)
Jun 04, 2004
2.220
2.267
2.192
2.238
7,657,229
+0.05(+2.48%)
Jun 03, 2004
2.248
2.248
2.184
2.184
6,541,622
-0.05(-2.36%)
Jun 02, 2004
2.206
2.255
2.181
2.237
7,614,664
+0.03(+1.45%)
Jun 01, 2004
2.220
2.228
2.165
2.205
5,882,879
+0.01(+0.44%)
May 28, 2004
2.206
2.213
2.172
2.195
4,022,589
-0.01(-0.44%)
May 27, 2004
2.226
2.230
2.166
2.205
7,221,445
+0.00(+0.06%)
May 26, 2004
2.151
2.203
2.123
2.203
8,495,555
+0.06(+2.65%)
May 25, 2004
2.081
2.151
2.048
2.147
6,919,031
+0.06(+2.79%)
May 24, 2004
2.131
2.148
2.080
2.088
6,677,019
+0.02(+1.14%)
May 21, 2004
2.069
2.081
2.040
2.065
6,144,755
+0.02(+0.81%)
May 20, 2004
2.001
2.081
1.998
2.048
7,454,944
+0.04(+2.15%)
May 19, 2004
1.977
2.065
1.976
2.005
7,484,537
+0.03(+1.40%)
May 18, 2004
2.027
2.054
1.965
1.977
8,295,703
-0.03(-1.38%)
May 17, 2004
1.954
2.038
1.915
2.005
9,152,272
+0.01(+0.63%)
May 14, 2004
2.047
2.051
1.976
1.993
7,109,154
-0.06(-2.97%)
May 13, 2004
2.045
2.081
2.018
2.054
8,235,301
+0.02(+0.89%)
May 12, 2004
2.054
2.066
1.956
2.036
12,307,752
-0.04(-1.87%)
May 11, 2004
2.151
2.179
2.000
2.074
19,267,726
-0.07(-3.17%)
May 10, 2004
2.124
2.170
2.081
2.142
13,345,931
+0.02(+0.85%)
May 07, 2004
2.062
2.156
2.058
2.124
24,130,670
-0.05(-2.36%)
May 06, 2004
2.144
2.212
2.080
2.176
17,198,666
+0.03(+1.49%)
May 05, 2004
2.149
2.174
2.122
2.144
6,309,744
-0.01(-0.26%)
May 04, 2004
2.111
2.183
2.111
2.149
7,860,324
+0.04(+1.77%)
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
.