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 (%)
Jan 31, 2007
7.240
7.477
7.236
7.464
13,823,805
+0.13(+1.79%)
Jan 30, 2007
7.591
7.609
7.324
7.332
16,606,416
-0.25(-3.24%)
Jan 29, 2007
7.341
7.718
7.311
7.578
15,937,405
+0.20(+2.73%)
Jan 26, 2007
7.767
7.775
7.280
7.376
27,810,582
-0.13(-1.75%)
Jan 25, 2007
7.925
7.946
7.438
7.508
16,374,794
-0.43(-5.47%)
Jan 24, 2007
7.723
7.995
7.718
7.942
8,284,735
+0.25(+3.19%)
Jan 23, 2007
7.631
7.824
7.613
7.696
5,254,319
+0.04(+0.52%)
Jan 22, 2007
7.789
7.789
7.512
7.657
12,369,489
-0.12(-1.58%)
Jan 19, 2007
7.780
7.819
7.727
7.780
9,260,746
-0.05(-0.62%)
Jan 18, 2007
8.179
8.188
7.793
7.828
9,263,886
-0.35(-4.24%)
Jan 17, 2007
8.052
8.240
8.047
8.174
13,628,549
+0.09(+1.14%)
Jan 16, 2007
7.946
8.122
7.938
8.082
8,747,349
+0.15(+1.94%)
Jan 12, 2007
8.003
8.135
7.881
7.929
12,183,246
-0.15(-1.90%)
Jan 11, 2007
7.929
8.135
7.828
8.082
20,910,718
+0.39(+5.13%)
Jan 10, 2007
7.460
7.714
7.460
7.688
5,404,534
+0.15(+2.04%)
Jan 09, 2007
7.578
7.692
7.451
7.534
7,069,245
-0.00(-0.06%)
Jan 08, 2007
7.512
7.626
7.389
7.539
10,785,741
-0.00(-0.06%)
Jan 05, 2007
7.587
7.587
7.350
7.543
9,196,597
-0.04(-0.58%)
Jan 04, 2007
7.521
7.626
7.368
7.587
7,290,369
+0.06(+0.82%)
Jan 03, 2007
7.701
7.846
7.302
7.525
12,277,424
-0.04(-0.46%)
Dec 29, 2006
7.609
7.736
7.547
7.561
6,375,486
-0.06(-0.81%)
Dec 28, 2006
7.565
7.675
7.539
7.622
7,578,036
+0.02(+0.23%)
Dec 27, 2006
7.460
7.661
7.460
7.604
7,874,819
+0.14(+1.94%)
Dec 26, 2006
7.403
7.473
7.389
7.460
6,476,969
+0.06(+0.77%)
Dec 22, 2006
7.275
7.438
7.249
7.403
9,348,413
+0.01(+0.12%)
Dec 21, 2006
7.407
7.447
7.328
7.394
13,184,364
+0.00(+0.06%)
Dec 20, 2006
7.468
7.504
7.363
7.389
10,404,022
-0.06(-0.82%)
Dec 19, 2006
7.363
7.565
7.245
7.451
12,194,073
+0.02(+0.24%)
Dec 18, 2006
7.683
7.758
7.337
7.433
13,375,854
-0.24(-3.14%)
Dec 15, 2006
7.710
7.850
7.653
7.675
9,517,355
-0.01(-0.11%)
Dec 14, 2006
7.661
7.889
7.653
7.683
11,466,546
+0.01(+0.11%)
Dec 13, 2006
7.727
7.797
7.613
7.675
6,806,985
-0.02(-0.28%)
Dec 12, 2006
7.727
7.828
7.631
7.696
7,350,837
-0.17(-2.17%)
Dec 11, 2006
7.811
7.889
7.675
7.868
9,428,979
+0.04(+0.50%)
Dec 08, 2006
7.780
7.977
7.727
7.828
17,951,824
+0.14(+1.88%)
Dec 07, 2006
7.771
7.846
7.675
7.683
10,645,140
-0.00(-0.06%)
Dec 06, 2006
7.714
7.802
7.582
7.688
9,577,698
-0.03(-0.34%)
Dec 05, 2006
7.740
7.806
7.666
7.714
13,587,597
+0.05(+0.63%)
Dec 04, 2006
7.521
7.675
7.517
7.666
11,517,138
+0.15(+1.98%)
Dec 01, 2006
7.451
7.543
7.381
7.517
8,650,025
+0.06(+0.82%)
Nov 30, 2006
7.258
7.530
7.254
7.455
14,402,605
+0.18(+2.53%)
Nov 29, 2006
7.192
7.302
7.087
7.271
7,226,458
+0.14(+1.97%)
Nov 28, 2006
7.183
7.271
7.078
7.131
13,405,181
-0.06(-0.85%)
Nov 27, 2006
7.460
7.521
7.148
7.192
15,247,128
-0.28(-3.70%)
Nov 24, 2006
7.455
7.565
7.429
7.468
3,304,178
-0.08(-1.05%)
Nov 22, 2006
7.337
7.565
7.337
7.547
15,458,641
+0.14(+1.89%)
Nov 21, 2006
7.267
7.407
7.179
7.407
11,928,119
+0.12(+1.69%)
Nov 20, 2006
7.181
7.289
7.104
7.284
8,993,383
+0.14(+2.03%)
Nov 17, 2006
7.227
7.236
7.083
7.140
9,506,184
-0.14(-1.93%)
Nov 16, 2006
7.249
7.332
7.214
7.280
11,727,656
-0.02(-0.30%)
Nov 15, 2006
7.197
7.354
7.197
7.302
9,665,652
+0.09(+1.28%)
Nov 14, 2006
7.118
7.214
7.030
7.210
5,141,633
+0.09(+1.29%)
Nov 13, 2006
7.297
7.354
7.100
7.118
9,292,040
-0.08(-1.12%)
Nov 10, 2006
6.951
7.210
6.925
7.198
8,660,633
+0.26(+3.69%)
Nov 09, 2006
7.021
7.052
6.907
6.942
10,649,003
-0.02(-0.25%)
Nov 08, 2006
7.078
7.096
6.951
6.960
25,481,590
+0.10(+1.41%)
Nov 07, 2006
6.868
6.925
6.828
6.863
11,886,472
-0.02(-0.32%)
Nov 06, 2006
7.017
7.056
6.876
6.885
11,383,902
-0.07(-0.95%)
Nov 03, 2006
6.995
7.126
6.929
6.951
14,287,346
+0.15(+2.26%)
Nov 02, 2006
6.683
6.850
6.670
6.797
8,881,554
+0.08(+1.17%)
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
.