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 (%)
Mar 31, 2005
3.769
3.792
3.611
3.651
15,664,604
-0.12(-3.14%)
Mar 30, 2005
3.856
3.870
3.641
3.769
13,719,739
-0.07(-1.86%)
Mar 29, 2005
3.957
3.986
3.809
3.841
10,340,731
-0.15(-3.65%)
Mar 28, 2005
4.075
4.105
3.915
3.986
13,161,102
-0.08(-2.06%)
Mar 24, 2005
4.219
4.240
4.065
4.070
8,292,509
-0.13(-3.06%)
Mar 23, 2005
4.176
4.236
4.107
4.199
8,533,624
+1.08(+34.54%)
Mar 22, 2005
3.028
3.153
3.018
3.121
20,237,282
-0.07(-2.18%)
Mar 21, 2005
3.222
3.226
3.171
3.190
4,390,613
-0.01(-0.26%)
Mar 18, 2005
3.205
3.226
3.182
3.198
4,848,835
+0.00(+0.13%)
Mar 17, 2005
3.169
3.240
3.169
3.194
5,556,292
+0.02(+0.57%)
Mar 16, 2005
3.203
3.252
3.169
3.176
3,645,893
-0.02(-0.48%)
Mar 15, 2005
3.198
3.261
3.176
3.191
8,861,476
-0.01(-0.22%)
Mar 14, 2005
3.191
3.243
3.189
3.198
9,128,123
+0.01(+0.30%)
Mar 11, 2005
3.144
3.196
3.144
3.189
8,260,414
+0.05(+1.46%)
Mar 10, 2005
3.193
3.201
3.123
3.143
5,540,057
-0.02(-0.75%)
Mar 09, 2005
3.196
3.261
3.166
3.166
8,484,776
-0.05(-1.47%)
Mar 08, 2005
3.276
3.276
3.204
3.214
3,571,522
-0.05(-1.61%)
Mar 07, 2005
3.207
3.294
3.190
3.266
7,444,769
+0.06(+1.90%)
Mar 04, 2005
3.191
3.205
3.097
3.205
6,392,993
+0.05(+1.45%)
Mar 03, 2005
3.182
3.211
3.150
3.160
5,902,747
-0.01(-0.18%)
Mar 02, 2005
3.118
3.184
3.076
3.165
7,970,571
+0.06(+1.79%)
Mar 01, 2005
3.051
3.114
3.035
3.110
10,521,983
+0.08(+2.52%)
Feb 28, 2005
3.033
3.085
3.022
3.033
8,419,389
-0.01(-0.41%)
Feb 25, 2005
3.028
3.060
3.014
3.046
8,601,011
+0.03(+1.06%)
Feb 24, 2005
3.011
3.032
2.960
3.014
6,029,169
+0.01(+0.46%)
Feb 23, 2005
2.968
3.028
2.961
3.000
6,633,489
+0.02(+0.84%)
Feb 22, 2005
2.961
3.046
2.953
2.975
7,618,426
-0.01(-0.42%)
Feb 18, 2005
3.006
3.036
2.976
2.987
4,894,927
-0.00(-0.09%)
Feb 17, 2005
3.030
3.060
2.976
2.990
8,542,166
-0.03(-0.97%)
Feb 16, 2005
2.994
3.032
2.971
3.019
9,368,741
+0.02(+0.83%)
Feb 15, 2005
2.982
3.025
2.956
2.994
12,379,156
+0.02(+0.75%)
Feb 14, 2005
2.836
2.982
2.831
2.972
16,444,824
+0.10(+3.53%)
Feb 11, 2005
2.815
2.896
2.706
2.871
25,607,028
+0.04(+1.37%)
Feb 10, 2005
2.907
2.954
2.793
2.832
112,160,248
-0.48(-14.60%)
Feb 09, 2005
3.425
3.433
3.302
3.316
10,029,138
-0.11(-3.16%)
Feb 08, 2005
3.355
3.462
3.329
3.425
30,383,098
+0.09(+2.58%)
Feb 07, 2005
3.282
3.366
3.282
3.339
15,472,082
+0.04(+1.14%)
Feb 04, 2005
3.254
3.302
3.239
3.301
11,808,469
+0.05(+1.45%)
Feb 03, 2005
3.219
3.261
3.191
3.254
6,475,022
-0.01(-0.34%)
Feb 02, 2005
3.223
3.304
3.191
3.265
13,202,126
+0.15(+4.95%)
Feb 01, 2005
3.148
3.150
3.087
3.111
8,559,565
-0.02(-0.80%)
Jan 31, 2005
3.090
3.146
3.053
3.136
8,069,557
+0.07(+2.40%)
Jan 28, 2005
3.097
3.097
3.006
3.062
8,787,166
-0.02(-0.54%)
Jan 27, 2005
3.082
3.108
3.040
3.079
6,101,067
+0.01(+0.36%)
Jan 26, 2005
2.983
3.083
2.956
3.068
10,501,102
+0.11(+3.56%)
Jan 25, 2005
2.914
2.975
2.914
2.962
9,582,198
+0.04(+1.52%)
Jan 24, 2005
3.007
3.012
2.900
2.918
9,234,953
-0.07(-2.32%)
Jan 21, 2005
2.976
3.021
2.942
2.987
7,650,824
+0.01(+0.47%)
Jan 20, 2005
3.003
3.003
2.926
2.974
11,516,819
-0.02(-0.74%)
Jan 19, 2005
3.093
3.093
2.955
2.996
14,028,352
-0.09(-2.88%)
Jan 18, 2005
3.037
3.101
3.003
3.085
9,185,229
+0.05(+1.65%)
Jan 14, 2005
2.960
3.086
2.960
3.035
24,071,098
+0.10(+3.26%)
Jan 13, 2005
2.739
2.972
2.728
2.939
36,388,612
+0.20(+7.24%)
Jan 12, 2005
2.775
2.788
2.706
2.740
21,373,658
-0.03(-1.00%)
Jan 11, 2005
2.616
2.781
2.589
2.768
18,022,152
+0.18(+6.91%)
Jan 10, 2005
2.525
2.625
2.514
2.589
10,610,493
+0.02(+0.92%)
Jan 07, 2005
2.660
2.670
2.549
2.566
10,198,031
-0.09(-3.35%)
Jan 06, 2005
2.692
2.711
2.649
2.654
6,178,563
-0.04(-1.39%)
Jan 05, 2005
2.623
2.713
2.616
2.692
6,309,789
+0.04(+1.46%)
Jan 04, 2005
2.752
2.752
2.613
2.653
8,547,663
-0.07(-2.60%)
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
.