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 (%)
May 31, 2002
0.9168
0.9292
0.8938
0.8941
9,065,418
-0.03(-2.83%)
May 28, 2002
0.9357
0.9401
0.9182
0.9201
12,514,089
-0.01(-1.32%)
May 27, 2002
0.9218
0.9440
0.9185
0.9325
13,999,909
+0.00(+0.00%)
May 24, 2002
0.9218
0.9440
0.9185
0.9325
13,982,579
-0.02(-1.85%)
May 23, 2002
0.8850
0.9621
0.8826
0.9500
38,658,684
+0.06(+7.11%)
May 22, 2002
0.8763
0.8946
0.8678
0.8870
10,288,551
+0.00(+0.31%)
May 21, 2002
0.9018
0.9168
0.8763
0.8842
14,732,330
-0.02(-1.89%)
May 20, 2002
0.9031
0.9152
0.8916
0.9012
8,572,881
-0.00(-0.39%)
May 17, 2002
0.9020
0.9144
0.8771
0.9048
11,322,879
+0.01(+0.82%)
May 16, 2002
0.8985
0.9072
0.8796
0.8974
9,011,603
+0.01(+0.80%)
May 15, 2002
0.8990
0.9040
0.8667
0.8903
20,671,050
-0.00(-0.46%)
May 14, 2002
0.9289
0.9388
0.8678
0.8944
52,912,160
-0.02(-2.57%)
May 13, 2002
0.8749
0.9212
0.8642
0.9179
25,215,160
+0.05(+5.35%)
May 10, 2002
0.9114
0.9182
0.8565
0.8713
19,854,716
-0.01(-1.58%)
May 09, 2002
0.9316
0.9442
0.8771
0.8853
28,754,130
-0.05(-4.86%)
May 08, 2002
0.8963
0.9382
0.8527
0.9305
75,373,672
+0.09(+10.77%)
May 07, 2002
0.8796
0.8842
0.8195
0.8401
20,900,900
-0.02(-2.23%)
May 06, 2002
0.8521
0.8804
0.8497
0.8593
18,863,256
+0.02(+2.52%)
May 03, 2002
0.8700
0.8859
0.8272
0.8382
18,604,218
-0.03(-3.68%)
May 02, 2002
0.8842
0.9135
0.8538
0.8702
14,132,164
-0.01(-1.24%)
May 01, 2002
0.8639
0.8905
0.8404
0.8812
17,394,766
+0.02(+2.13%)
Apr 30, 2002
0.8212
0.8634
0.8209
0.8628
12,344,437
+0.05(+6.14%)
Apr 29, 2002
0.8225
0.8297
0.8020
0.8130
8,147,839
-0.01(-0.80%)
Apr 26, 2002
0.8500
0.8653
0.8162
0.8195
12,328,020
-0.03(-3.83%)
Apr 25, 2002
0.8332
0.8538
0.8198
0.8521
8,304,721
+0.02(+2.88%)
Apr 24, 2002
0.8245
0.8511
0.8187
0.8283
8,661,355
+0.02(+1.99%)
Apr 23, 2002
0.8461
0.8524
0.8113
0.8121
11,137,722
-0.04(-4.20%)
Apr 22, 2002
0.8612
0.8615
0.8390
0.8478
6,143,943
-0.01(-1.65%)
Apr 19, 2002
0.8689
0.8702
0.8428
0.8620
7,933,494
-0.00(-0.51%)
Apr 18, 2002
0.8617
0.8771
0.8278
0.8664
10,221,056
+0.01(+0.96%)
Apr 17, 2002
0.8689
0.8691
0.8327
0.8582
8,561,023
-0.01(-1.17%)
Apr 16, 2002
0.8521
0.8804
0.8519
0.8683
11,971,386
+0.02(+2.62%)
Apr 15, 2002
0.8182
0.8497
0.7921
0.8461
17,463,174
+0.03(+3.42%)
Apr 12, 2002
0.8034
0.8201
0.7757
0.8182
7,650,742
+0.02(+1.94%)
Apr 11, 2002
0.8209
0.8217
0.7965
0.8026
8,509,945
-0.02(-2.20%)
Apr 10, 2002
0.7946
0.8209
0.7688
0.8206
15,694,601
+0.03(+3.42%)
Apr 09, 2002
0.7976
0.7976
0.7756
0.7935
9,510,525
-0.00(-0.31%)
Apr 08, 2002
0.7770
0.7960
0.7568
0.7960
12,444,769
+0.01(+1.61%)
Apr 05, 2002
0.7943
0.8042
0.7784
0.7834
9,245,103
-0.01(-1.14%)
Apr 04, 2002
0.7776
0.7949
0.7612
0.7924
5,987,973
+0.01(+1.80%)
Apr 03, 2002
0.7853
0.7940
0.7716
0.7784
7,982,748
+0.00(+0.35%)
Apr 02, 2002
0.8113
0.8119
0.7757
0.7757
7,619,730
-0.04(-4.87%)
Apr 01, 2002
0.7976
0.8179
0.7784
0.8154
10,577,689
-0.00(-0.27%)
Mar 29, 2002
0.8001
0.8442
0.7998
0.8176
9,699,331
+0.00(+0.00%)
Mar 28, 2002
0.8001
0.8442
0.7998
0.8176
9,699,331
+0.02(+2.33%)
Mar 27, 2002
0.7839
0.8162
0.7839
0.7990
6,393,860
+0.02(+1.92%)
Mar 26, 2002
0.7661
0.8121
0.7639
0.7839
11,272,713
+0.02(+1.96%)
Mar 25, 2002
0.7724
0.7817
0.7513
0.7688
8,706,960
-0.00(-0.04%)
Mar 22, 2002
0.8006
0.8058
0.7584
0.7691
9,730,343
-0.04(-4.56%)
Mar 21, 2002
0.7754
0.8061
0.7729
0.8058
9,000,658
+0.04(+4.59%)
Mar 20, 2002
0.7757
0.7853
0.7653
0.7705
16,148,830
-0.02(-2.33%)
Mar 19, 2002
0.8061
0.8352
0.7820
0.7888
17,402,064
-0.02(-2.31%)
Mar 18, 2002
0.8028
0.8141
0.7842
0.8075
15,450,157
+0.00(+0.58%)
Mar 15, 2002
0.7938
0.8223
0.7938
0.8028
16,144,269
-0.03(-3.75%)
Mar 14, 2002
0.8423
0.8472
0.8193
0.8341
8,354,887
-0.00(-0.49%)
Mar 13, 2002
0.8467
0.8798
0.8278
0.8382
6,445,850
-0.01(-1.70%)
Mar 12, 2002
0.8719
0.8719
0.8373
0.8527
6,469,565
-0.03(-3.42%)
Mar 11, 2002
0.8829
0.8875
0.8576
0.8829
8,703,312
-0.00(-0.28%)
Mar 08, 2002
0.8456
0.8976
0.8453
0.8853
16,665,994
+0.05(+6.50%)
Mar 07, 2002
0.8212
0.8497
0.8187
0.8313
7,459,199
+0.01(+1.54%)
Mar 06, 2002
0.8354
0.8357
0.8058
0.8187
9,829,762
-0.02(-1.94%)
Mar 05, 2002
0.8349
0.8532
0.8245
0.8349
9,673,792
-0.01(-1.36%)
Mar 04, 2002
0.8121
0.8546
0.7993
0.8464
20,515,080
+0.03(+3.55%)
Mar 01, 2002
0.7949
0.8173
0.7702
0.8173
13,848,500
+0.03(+4.41%)
Feb 28, 2002
0.8017
0.8083
0.7743
0.7828
9,930,094
-0.01(-1.69%)
Feb 27, 2002
0.7527
0.8176
0.7524
0.7962
45,161,084
+0.05(+6.45%)
Feb 26, 2002
0.7417
0.7606
0.7294
0.7480
10,306,793
+0.00(+0.59%)
Feb 25, 2002
0.7302
0.7442
0.7236
0.7436
11,335,649
+0.01(+1.57%)
Feb 22, 2002
0.7006
0.7321
0.6970
0.7321
8,633,992
+0.03(+4.21%)
Feb 21, 2002
0.7137
0.7318
0.6987
0.7025
7,148,171
-0.02(-2.51%)
Feb 20, 2002
0.7058
0.7252
0.7019
0.7206
8,619,398
+0.02(+2.22%)
Feb 19, 2002
0.7220
0.7236
0.7011
0.7050
5,631,340
-0.03(-3.67%)
Feb 18, 2002
0.7400
0.7403
0.7263
0.7318
5,915,917
+0.00(+0.00%)
Feb 15, 2002
0.7400
0.7403
0.7263
0.7318
5,912,268
-0.01(-1.15%)
Feb 14, 2002
0.7376
0.7518
0.7236
0.7403
24,333,154
+0.01(+1.81%)
Feb 13, 2002
0.7184
0.7414
0.7184
0.7272
21,087,882
+0.02(+2.20%)
Feb 12, 2002
0.6940
0.7263
0.6852
0.7115
6,387,475
+0.01(+1.41%)
Feb 11, 2002
0.6948
0.7104
0.6907
0.7017
6,625,535
+0.00(+0.12%)
Feb 08, 2002
0.6792
0.7009
0.6762
0.7009
10,074,207
+0.02(+3.44%)
Feb 07, 2002
0.6592
0.6915
0.6537
0.6776
11,566,411
+0.01(+1.81%)
Feb 06, 2002
0.6976
0.6978
0.6595
0.6655
10,391,619
-0.03(-4.30%)
Feb 05, 2002
0.7006
0.7165
0.6822
0.6954
7,604,224
-0.00(-0.70%)
Feb 04, 2002
0.7072
0.7107
0.6921
0.7003
7,504,805
-0.01(-1.05%)
Feb 01, 2002
0.7085
0.7250
0.6973
0.7077
9,688,386
-0.01(-1.75%)
Jan 31, 2002
0.7140
0.7400
0.7061
0.7203
24,595,840
+0.01(+0.73%)
Jan 30, 2002
0.7124
0.7151
0.6850
0.7151
15,541,368
+0.00(+0.35%)
Jan 29, 2002
0.7272
0.7332
0.7050
0.7126
16,015,663
-0.02(-2.07%)
Jan 28, 2002
0.7329
0.7400
0.7091
0.7277
17,303,556
-0.00(-0.19%)
Jan 25, 2002
0.7414
0.7461
0.7214
0.7291
18,183,738
-0.03(-3.36%)
Jan 24, 2002
0.7318
0.7823
0.7209
0.7544
75,100,040
+0.07(+10.99%)
Jan 23, 2002
0.6732
0.6951
0.6660
0.6797
8,621,222
+0.01(+1.64%)
Jan 22, 2002
0.6660
0.6800
0.6496
0.6688
10,684,405
+0.00(+0.04%)
Jan 21, 2002
0.6578
0.6880
0.6523
0.6685
12,896,261
+0.00(+0.00%)
Jan 18, 2002
0.6578
0.6880
0.6523
0.6685
12,872,547
-0.01(-1.41%)
Jan 17, 2002
0.6907
0.6962
0.6578
0.6781
18,385,312
+0.00(+0.65%)
Jan 16, 2002
0.6880
0.7047
0.6649
0.6737
114,689,984
+0.01(+1.82%)
Jan 15, 2002
0.6485
0.6647
0.6241
0.6617
19,592,940
+0.02(+2.72%)
Jan 14, 2002
0.6570
0.6710
0.6427
0.6441
9,922,797
-0.01(-2.12%)
Jan 11, 2002
0.7030
0.7102
0.6449
0.6581
20,889,042
-0.04(-6.14%)
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
.