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 28, 2004
2.206
2.213
2.172
2.195
4,022,589
-0.01(-0.44%)
May 27, 2004
2.226
2.230
2.166
2.205
7,221,445
+0.00(+0.06%)
May 26, 2004
2.151
2.203
2.123
2.203
8,495,555
+0.06(+2.65%)
May 25, 2004
2.081
2.151
2.048
2.147
6,919,031
+0.06(+2.79%)
May 24, 2004
2.131
2.148
2.080
2.088
6,677,019
+0.02(+1.14%)
May 21, 2004
2.069
2.081
2.040
2.065
6,144,755
+0.02(+0.81%)
May 20, 2004
2.001
2.081
1.998
2.048
7,454,944
+0.04(+2.15%)
May 19, 2004
1.977
2.065
1.976
2.005
7,484,537
+0.03(+1.40%)
May 18, 2004
2.027
2.054
1.965
1.977
8,295,703
-0.03(-1.38%)
May 17, 2004
1.954
2.038
1.915
2.005
9,152,272
+0.01(+0.63%)
May 14, 2004
2.047
2.051
1.976
1.993
7,109,154
-0.06(-2.97%)
May 13, 2004
2.045
2.081
2.018
2.054
8,235,301
+0.02(+0.89%)
May 12, 2004
2.054
2.066
1.956
2.036
12,307,752
-0.04(-1.87%)
May 11, 2004
2.151
2.179
2.000
2.074
19,267,726
-0.07(-3.17%)
May 10, 2004
2.124
2.170
2.081
2.142
13,345,931
+0.02(+0.85%)
May 07, 2004
2.062
2.156
2.058
2.124
24,130,670
-0.05(-2.36%)
May 06, 2004
2.144
2.212
2.080
2.176
17,198,666
+0.03(+1.49%)
May 05, 2004
2.149
2.174
2.122
2.144
6,309,744
-0.01(-0.26%)
May 04, 2004
2.111
2.183
2.111
2.149
7,860,324
+0.04(+1.77%)
May 03, 2004
2.102
2.152
2.074
2.112
8,210,978
+0.02(+1.00%)
Apr 30, 2004
2.098
2.120
2.047
2.091
15,892,530
+0.10(+5.16%)
Apr 29, 2004
2.137
2.147
1.908
1.988
24,971,428
-0.16(-7.31%)
Apr 28, 2004
2.172
2.180
2.116
2.145
4,885,643
-0.03(-1.21%)
Apr 27, 2004
2.155
2.180
2.091
2.172
10,630,288
+0.01(+0.32%)
Apr 26, 2004
2.227
2.234
2.130
2.165
6,734,988
-0.06(-2.74%)
Apr 23, 2004
2.277
2.281
2.177
2.226
4,817,134
+0.00(+0.00%)
Apr 22, 2004
2.190
2.245
2.162
2.226
6,430,953
+0.05(+2.17%)
Apr 21, 2004
2.192
2.195
2.116
2.179
7,908,970
+0.01(+0.38%)
Apr 20, 2004
2.245
2.255
2.156
2.170
6,968,893
-0.05(-2.37%)
Apr 19, 2004
2.199
2.234
2.167
2.223
3,326,551
+0.03(+1.20%)
Apr 16, 2004
2.184
2.220
2.131
2.197
5,186,841
+0.02(+0.76%)
Apr 15, 2004
2.248
2.248
2.116
2.180
5,971,657
-0.05(-2.06%)
Apr 14, 2004
2.180
2.303
2.176
2.226
6,353,931
-0.01(-0.37%)
Apr 13, 2004
2.345
2.352
2.216
2.234
6,368,525
-0.10(-4.11%)
Apr 12, 2004
2.351
2.352
2.312
2.330
5,937,605
+0.02(+0.84%)
Apr 08, 2004
2.344
2.359
2.301
2.310
5,655,055
+0.01(+0.54%)
Apr 07, 2004
2.344
2.371
2.263
2.298
9,783,449
-0.03(-1.25%)
Apr 06, 2004
2.245
2.331
2.245
2.327
11,511,990
+0.04(+1.64%)
Apr 05, 2004
2.278
2.323
2.258
2.290
7,517,778
+0.02(+0.98%)
Apr 02, 2004
2.244
2.316
2.230
2.267
9,681,698
+0.04(+2.00%)
Apr 01, 2004
2.179
2.228
2.165
2.223
9,490,764
+0.03(+1.26%)
Mar 31, 2004
2.220
2.244
2.149
2.195
11,161,336
+0.01(+0.44%)
Mar 30, 2004
2.119
2.220
2.101
2.185
8,859,992
+0.02(+1.16%)
Mar 29, 2004
2.137
2.185
2.116
2.160
9,082,141
+0.04(+1.76%)
Mar 26, 2004
2.101
2.165
2.080
2.123
14,058,995
+0.02(+1.06%)
Mar 25, 2004
2.002
2.151
1.929
2.101
28,401,350
+0.21(+11.16%)
Mar 24, 2004
1.920
1.933
1.869
1.890
7,172,799
-0.03(-1.45%)
Mar 23, 2004
1.902
1.959
1.901
1.918
5,247,648
+0.02(+0.88%)
Mar 22, 2004
1.966
1.966
1.857
1.901
5,390,342
-0.05(-2.77%)
Mar 19, 2004
1.940
1.972
1.889
1.955
7,537,236
+0.05(+2.47%)
Mar 18, 2004
1.904
1.944
1.875
1.908
5,945,308
-0.04(-1.86%)
Mar 17, 2004
1.886
1.956
1.869
1.944
6,507,165
+0.08(+4.40%)
Mar 16, 2004
1.915
1.948
1.830
1.862
7,102,668
+0.62(+50.07%)
Mar 15, 2004
1.251
1.264
1.228
1.241
6,694,855
-0.02(-1.37%)
Mar 12, 2004
1.245
1.272
1.233
1.258
7,743,168
+0.02(+1.95%)
Mar 11, 2004
1.270
1.275
1.223
1.234
15,066,769
-0.05(-3.66%)
Mar 10, 2004
1.299
1.314
1.279
1.281
5,829,571
-0.02(-1.24%)
Mar 09, 2004
1.309
1.312
1.264
1.297
6,212,047
+0.01(+0.57%)
Mar 08, 2004
1.313
1.335
1.233
1.290
4,820,174
-0.03(-2.43%)
Mar 05, 2004
1.310
1.333
1.294
1.322
4,967,935
+0.00(+0.14%)
Mar 04, 2004
1.318
1.335
1.301
1.320
8,524,539
-0.01(-0.47%)
Mar 03, 2004
1.297
1.329
1.287
1.326
7,398,392
+0.03(+2.04%)
Mar 02, 2004
1.299
1.326
1.286
1.299
5,930,510
-0.01(-0.52%)
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
.