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 (%)
May 29, 2009
10.42
10.60
10.17
10.60
14,740,964
+0.27(+2.63%)
May 28, 2009
10.15
10.36
9.999
10.32
9,970,024
+0.29(+2.89%)
May 27, 2009
10.11
10.30
9.999
10.03
9,543,293
-0.03(-0.26%)
May 26, 2009
9.499
10.09
9.499
10.06
10,440,999
+0.29(+2.96%)
May 22, 2009
9.666
9.867
9.639
9.771
10,760,444
+0.00(+0.00%)
May 21, 2009
9.718
9.806
9.516
9.771
17,189,580
-0.24(-2.37%)
May 20, 2009
10.07
10.24
9.973
10.01
14,367,826
-0.02(-0.18%)
May 19, 2009
10.13
10.20
9.920
10.03
18,106,876
-0.23(-2.22%)
May 18, 2009
10.35
10.35
10.17
10.25
16,861,266
+0.08(+0.78%)
May 15, 2009
10.13
10.31
10.06
10.17
21,808,512
+0.08(+0.78%)
May 14, 2009
9.937
10.18
9.841
10.10
13,488,056
+0.18(+1.77%)
May 13, 2009
9.981
9.999
9.806
9.920
12,647,073
-0.08(-0.79%)
May 12, 2009
10.21
10.21
9.889
9.999
13,988,357
-0.09(-0.87%)
May 11, 2009
10.29
10.30
10.09
10.09
15,885,854
-0.27(-2.62%)
May 08, 2009
9.999
10.62
9.964
10.36
28,089,632
+0.71(+7.36%)
May 07, 2009
9.727
9.823
9.385
9.648
17,378,928
+0.03(+0.27%)
May 06, 2009
9.674
9.771
9.394
9.622
10,859,906
+0.00(+0.00%)
May 05, 2009
9.692
9.894
9.420
9.622
11,354,736
-0.07(-0.72%)
May 04, 2009
9.639
9.766
9.508
9.692
9,506,770
+0.18(+1.94%)
May 01, 2009
9.543
9.613
9.385
9.508
8,461,099
+0.06(+0.65%)
Apr 30, 2009
9.560
9.674
9.297
9.446
10,484,911
+0.04(+0.37%)
Apr 29, 2009
9.455
9.797
9.332
9.411
17,511,432
+0.42(+4.68%)
Apr 28, 2009
9.139
9.280
8.990
8.990
8,448,242
-0.25(-2.75%)
Apr 27, 2009
8.990
9.411
8.964
9.245
10,254,792
+0.12(+1.35%)
Apr 24, 2009
8.885
9.192
8.780
9.122
13,302,533
+0.35(+4.00%)
Apr 23, 2009
8.788
8.902
8.666
8.771
10,848,922
-0.05(-0.60%)
Apr 22, 2009
8.867
9.148
8.771
8.824
11,609,192
-0.14(-1.57%)
Apr 21, 2009
8.771
9.027
8.692
8.964
12,153,297
+0.18(+2.00%)
Apr 20, 2009
9.271
9.271
8.762
8.788
13,596,770
-0.48(-5.20%)
Apr 17, 2009
8.885
9.411
8.780
9.271
20,025,686
+0.39(+4.34%)
Apr 16, 2009
9.464
9.525
8.762
8.885
41,547,844
+0.09(+1.00%)
Apr 15, 2009
8.797
9.034
8.639
8.797
18,265,614
-0.04(-0.40%)
Apr 14, 2009
9.315
9.429
8.788
8.832
23,744,046
-0.51(-5.45%)
Apr 13, 2009
9.332
9.438
9.166
9.341
8,709,302
-0.04(-0.37%)
Apr 09, 2009
9.473
9.473
9.183
9.376
13,779,590
+0.17(+1.81%)
Apr 08, 2009
9.306
9.604
9.104
9.209
13,746,694
+0.07(+0.77%)
Apr 07, 2009
9.402
9.446
9.052
9.139
11,596,796
-0.36(-3.79%)
Apr 06, 2009
9.657
9.744
9.367
9.499
8,896,143
-0.25(-2.52%)
Apr 03, 2009
9.630
9.894
9.402
9.744
12,234,191
+0.18(+1.83%)
Apr 02, 2009
9.280
9.823
9.174
9.569
18,494,790
+0.37(+4.00%)
Apr 01, 2009
9.052
9.297
8.990
9.201
11,529,294
+0.03(+0.29%)
Mar 31, 2009
9.113
9.341
8.981
9.174
11,152,723
+0.20(+2.25%)
Mar 30, 2009
9.174
9.236
8.832
8.973
11,330,127
-0.61(-6.32%)
Mar 26, 2009
9.069
9.578
9.052
9.578
17,382,660
+0.58(+6.43%)
Mar 25, 2009
9.078
9.209
8.736
8.999
12,146,580
+0.02(+0.20%)
Mar 24, 2009
9.157
9.157
8.824
8.981
13,615,510
-0.18(-2.01%)
Mar 23, 2009
8.938
9.174
8.885
9.166
15,913,388
+0.40(+4.60%)
Mar 20, 2009
8.946
9.183
8.683
8.762
22,915,104
+0.08(+0.91%)
Mar 19, 2009
8.587
8.710
8.508
8.683
14,638,325
+0.19(+2.27%)
Mar 18, 2009
8.315
8.525
8.122
8.490
22,475,556
+0.10(+1.15%)
Mar 17, 2009
8.341
8.446
8.192
8.394
22,719,506
+0.08(+0.95%)
Mar 16, 2009
8.701
8.727
8.280
8.315
18,742,702
-0.35(-4.05%)
Mar 13, 2009
8.780
8.815
8.236
8.666
39,860,248
-0.10(-1.10%)
Mar 12, 2009
9.034
9.034
8.271
8.762
57,376,960
-0.38(-4.13%)
Mar 11, 2009
9.245
9.297
8.964
9.139
19,892,204
-0.04(-0.38%)
Mar 10, 2009
9.078
9.288
8.981
9.174
24,193,606
+0.25(+2.75%)
Mar 09, 2009
8.981
9.209
8.832
8.929
20,635,032
-0.13(-1.45%)
Mar 06, 2009
8.832
9.060
8.753
9.060
23,508,420
+0.25(+2.89%)
Mar 05, 2009
8.736
8.990
8.701
8.806
18,173,134
-0.03(-0.30%)
Mar 04, 2009
8.780
8.981
8.727
8.832
19,878,786
+0.15(+1.72%)
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
.