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 (%)
Nov 28, 2008
10.32
10.35
9.920
10.26
5,476,706
-0.28(-2.66%)
Nov 26, 2008
9.648
10.66
9.411
10.54
12,455,073
+0.98(+10.27%)
Nov 25, 2008
9.806
9.911
9.060
9.560
11,664,307
-0.09(-0.91%)
Nov 24, 2008
9.534
9.648
9.192
9.648
10,829,780
+0.61(+6.80%)
Nov 21, 2008
8.341
9.034
8.262
9.034
14,371,921
+0.84(+10.28%)
Nov 20, 2008
8.113
9.052
8.087
8.192
19,895,616
-0.03(-0.32%)
Nov 19, 2008
8.876
8.973
8.201
8.218
14,399,290
-0.65(-7.32%)
Nov 18, 2008
9.516
9.613
8.534
8.867
14,314,014
-0.32(-3.44%)
Nov 17, 2008
9.209
9.473
9.069
9.183
11,655,857
-0.12(-1.32%)
Nov 14, 2008
10.12
10.16
9.280
9.306
20,399,822
-1.72(-15.59%)
Nov 13, 2008
10.08
11.05
9.253
11.03
13,664,800
+1.22(+12.43%)
Nov 12, 2008
10.53
10.58
9.692
9.806
10,772,122
-0.90(-8.44%)
Nov 11, 2008
11.04
11.08
10.53
10.71
7,972,250
-0.04(-0.33%)
Nov 10, 2008
11.03
11.25
10.65
10.74
8,314,662
-0.01(-0.08%)
Nov 07, 2008
10.63
10.81
10.42
10.75
9,891,050
+0.22(+2.08%)
Nov 06, 2008
10.63
10.89
10.37
10.53
17,387,718
+0.90(+9.38%)
Nov 05, 2008
10.31
10.53
9.604
9.630
20,230,222
-0.77(-7.42%)
Nov 04, 2008
10.48
10.61
10.14
10.40
17,896,370
-0.03(-0.25%)
Nov 03, 2008
10.53
10.97
10.26
10.43
10,378,101
-0.50(-4.58%)
Oct 31, 2008
10.32
11.00
10.17
10.93
14,877,673
-0.22(-1.97%)
Oct 30, 2008
10.77
11.19
10.36
11.15
8,051,859
+0.62(+5.92%)
Oct 29, 2008
10.52
10.98
9.692
10.53
9,671,586
+0.18(+1.69%)
Oct 28, 2008
9.692
10.38
9.087
10.35
12,472,436
+1.14(+12.38%)
Oct 27, 2008
10.24
10.27
9.201
9.209
11,508,639
-1.04(-10.18%)
Oct 24, 2008
9.823
10.95
9.648
10.25
9,489,916
-0.75(-6.85%)
Oct 23, 2008
10.55
11.35
10.37
11.01
10,997,089
+0.21(+1.95%)
Oct 22, 2008
11.01
11.28
10.44
10.80
8,584,862
-0.61(-5.31%)
Oct 21, 2008
11.93
12.15
11.18
11.40
12,980,347
-0.48(-4.06%)
Oct 20, 2008
11.92
12.28
11.36
11.88
7,593,050
+0.46(+4.07%)
Oct 17, 2008
10.85
12.09
9.911
11.42
12,422,001
+0.47(+4.33%)
Oct 16, 2008
10.26
11.01
9.692
10.95
12,691,183
+0.70(+6.85%)
Oct 15, 2008
11.43
11.61
10.19
10.24
11,936,058
-1.17(-10.22%)
Oct 14, 2008
13.25
13.50
11.40
11.41
18,691,814
-1.09(-8.70%)
Oct 13, 2008
10.53
12.60
10.44
12.50
16,534,086
+2.36(+23.27%)
Oct 10, 2008
9.648
10.54
9.052
10.14
17,708,884
+0.01(+0.09%)
Oct 09, 2008
10.40
10.91
9.841
10.13
13,053,482
-0.35(-3.35%)
Oct 08, 2008
10.17
10.82
9.473
10.48
20,388,718
+0.09(+0.84%)
Oct 07, 2008
10.97
10.98
10.34
10.39
15,412,186
-0.27(-2.55%)
Oct 06, 2008
10.83
11.18
8.999
10.67
24,706,644
-0.33(-3.03%)
Oct 03, 2008
11.40
11.95
10.54
11.00
22,896,320
-0.27(-2.41%)
Oct 02, 2008
12.63
12.83
10.97
11.27
19,765,302
-1.45(-11.38%)
Oct 01, 2008
13.41
13.41
12.62
12.72
6,715,223
-0.82(-6.03%)
Sep 30, 2008
12.82
13.53
12.45
13.53
15,806,384
+1.15(+9.28%)
Sep 29, 2008
14.20
14.25
12.31
12.38
13,437,924
-1.98(-13.80%)
Sep 26, 2008
13.95
14.45
13.69
14.37
9,107,641
+0.23(+1.61%)
Sep 25, 2008
14.07
14.45
13.99
14.14
8,396,375
+0.01(+0.06%)
Sep 24, 2008
13.98
14.37
13.65
14.13
13,515,205
+0.14(+1.00%)
Sep 23, 2008
14.42
14.46
13.66
13.99
12,529,775
-0.22(-1.54%)
Sep 22, 2008
14.74
14.98
14.19
14.21
9,670,101
-0.98(-6.47%)
Sep 19, 2008
14.51
15.24
13.95
15.19
21,338,612
+1.13(+8.05%)
Sep 18, 2008
14.42
14.47
13.16
14.06
18,825,490
+0.44(+3.22%)
Sep 17, 2008
14.44
14.62
13.61
13.62
17,697,036
-0.91(-6.28%)
Sep 16, 2008
14.03
15.35
13.74
14.53
20,160,732
-0.19(-1.31%)
Sep 15, 2008
14.83
15.34
14.51
14.73
10,223,977
-0.63(-4.11%)
Sep 12, 2008
14.99
15.48
14.39
15.36
16,032,947
-0.24(-1.52%)
Sep 11, 2008
15.12
15.65
14.86
15.59
15,182,908
+0.34(+2.24%)
Sep 10, 2008
14.74
15.45
14.71
15.25
13,847,162
+0.68(+4.63%)
Sep 09, 2008
14.91
15.10
14.50
14.58
11,556,707
-0.15(-1.01%)
Sep 08, 2008
14.46
15.13
13.75
14.73
10,460,353
-0.07(-0.47%)
Sep 05, 2008
14.40
14.95
14.34
14.80
38,164,780
+0.36(+2.46%)
Sep 04, 2008
14.50
14.80
14.44
14.44
9,765,359
-0.20(-1.38%)
Sep 03, 2008
14.37
14.77
14.34
14.64
14,395,376
+0.26(+1.80%)
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
.