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
)
N/A
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 30, 2007
8.245
8.332
8.153
8.306
8,222,131
+0.05(+0.58%)
Mar 29, 2007
8.381
8.403
8.183
8.258
9,653,850
-0.08(-0.95%)
Mar 28, 2007
7.876
8.420
7.868
8.337
20,282,758
+0.39(+4.85%)
Mar 27, 2007
8.082
8.113
7.916
7.951
8,035,895
+0.02(+0.28%)
Mar 26, 2007
7.946
7.982
7.802
7.929
5,580,871
-0.03(-0.33%)
Mar 23, 2007
8.047
8.096
7.925
7.955
7,191,164
-0.05(-0.60%)
Mar 22, 2007
7.992
8.025
7.868
8.003
7,188,731
+0.06(+0.72%)
Mar 21, 2007
7.758
7.986
7.679
7.946
9,443,910
+0.20(+2.55%)
Mar 20, 2007
7.675
7.789
7.618
7.749
4,906,036
+0.06(+0.74%)
Mar 19, 2007
7.565
7.889
7.561
7.692
14,108,635
+0.21(+2.75%)
Mar 16, 2007
7.403
7.600
7.368
7.486
7,917,533
+0.11(+1.43%)
Mar 15, 2007
7.416
7.508
7.297
7.381
11,579,225
-0.05(-0.71%)
Mar 14, 2007
7.372
7.490
7.254
7.433
12,708,400
+0.04(+0.53%)
Mar 13, 2007
7.578
7.587
7.381
7.394
9,311,235
-0.18(-2.43%)
Mar 12, 2007
7.613
7.683
7.534
7.578
5,993,303
+0.00(+0.06%)
Mar 09, 2007
7.696
7.762
7.486
7.574
10,131,743
+0.05(+0.64%)
Mar 08, 2007
7.363
7.644
7.324
7.525
11,719,872
+0.26(+3.62%)
Mar 07, 2007
7.284
7.398
7.188
7.262
7,288,981
-0.05(-0.66%)
Mar 06, 2007
7.280
7.394
7.236
7.311
14,457,881
+0.13(+1.77%)
Mar 05, 2007
7.131
7.261
7.039
7.183
9,365,009
+0.01(+0.18%)
Mar 02, 2007
7.293
7.341
7.157
7.170
6,529,874
-0.19(-2.56%)
Mar 01, 2007
7.166
7.460
7.061
7.359
9,415,578
+0.03(+0.36%)
Feb 28, 2007
7.429
7.512
7.280
7.332
9,310,964
-0.13(-1.76%)
Feb 27, 2007
7.635
7.670
7.372
7.464
11,920,323
-0.25(-3.19%)
Feb 26, 2007
7.859
7.859
7.696
7.710
8,833,251
-0.07(-0.85%)
Feb 23, 2007
7.762
7.854
7.701
7.775
9,581,472
+0.04(+0.51%)
Feb 22, 2007
7.639
7.797
7.622
7.736
8,926,888
+0.07(+0.97%)
Feb 21, 2007
7.732
7.740
7.552
7.661
12,641,751
-0.04(-0.57%)
Feb 20, 2007
7.490
7.753
7.455
7.705
12,347,437
+0.13(+1.68%)
Feb 16, 2007
7.499
7.679
7.433
7.578
17,588,894
+0.08(+1.11%)
Feb 15, 2007
7.455
7.521
7.425
7.495
9,896,914
+0.02(+0.29%)
Feb 14, 2007
7.236
7.495
7.232
7.473
13,630,058
+0.24(+3.27%)
Feb 13, 2007
7.183
7.245
7.148
7.236
11,490,908
+0.11(+1.48%)
Feb 12, 2007
7.192
7.232
7.104
7.131
10,374,760
-0.08(-1.16%)
Feb 09, 2007
7.262
7.275
7.144
7.214
18,691,236
+0.00(+0.06%)
Feb 08, 2007
7.433
7.499
7.039
7.210
29,056,650
-0.18(-2.38%)
Feb 07, 2007
7.389
7.508
7.297
7.385
6,929,308
+0.03(+0.42%)
Feb 06, 2007
7.482
7.490
7.275
7.354
7,948,132
-0.11(-1.53%)
Feb 05, 2007
7.591
7.591
7.337
7.468
13,217,294
-0.16(-2.07%)
Feb 02, 2007
7.609
7.740
7.513
7.626
12,746,729
+0.14(+1.81%)
Feb 01, 2007
7.451
7.561
7.385
7.490
8,266,744
+0.03(+0.35%)
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%)
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
.