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 (%)
Jan 30, 2004
1.156
1.178
1.142
1.166
12,554,830
+0.03(+2.22%)
Jan 29, 2004
1.190
1.193
1.108
1.140
37,294,784
+0.03(+2.73%)
Jan 28, 2004
1.109
1.199
1.085
1.110
21,681,966
+0.00(+0.22%)
Jan 27, 2004
1.126
1.141
1.095
1.108
7,604,528
-0.02(-1.91%)
Jan 26, 2004
1.150
1.150
1.106
1.129
8,393,196
-0.02(-1.77%)
Jan 23, 2004
1.157
1.173
1.135
1.150
5,434,325
-0.00(-0.27%)
Jan 22, 2004
1.150
1.172
1.135
1.153
8,238,746
+0.00(+0.11%)
Jan 21, 2004
1.159
1.169
1.132
1.151
6,115,364
+0.00(+0.11%)
Jan 20, 2004
1.150
1.183
1.147
1.150
10,179,099
+0.00(+0.32%)
Jan 16, 2004
1.154
1.171
1.141
1.146
5,335,210
+0.01(+0.92%)
Jan 15, 2004
1.156
1.176
1.127
1.136
11,909,673
-0.03(-2.18%)
Jan 14, 2004
1.147
1.187
1.119
1.161
26,949,680
+0.09(+8.28%)
Jan 13, 2004
1.114
1.114
1.053
1.072
15,670,637
-0.04(-3.60%)
Jan 12, 2004
1.127
1.129
1.104
1.113
12,755,402
-0.02(-1.42%)
Jan 09, 2004
1.134
1.164
1.113
1.129
5,873,729
-0.01(-0.97%)
Jan 08, 2004
1.148
1.161
1.113
1.140
7,187,611
+0.00(+0.43%)
Jan 07, 2004
1.171
1.190
1.117
1.135
14,092,208
-0.02(-1.97%)
Jan 06, 2004
1.151
1.177
1.120
1.158
19,927,076
+0.01(+0.48%)
Jan 05, 2004
1.159
1.172
1.147
1.152
7,642,837
-0.01(-0.59%)
Jan 02, 2004
1.129
1.177
1.129
1.159
6,485,679
+0.04(+3.19%)
Dec 31, 2003
1.144
1.163
1.122
1.123
4,542,286
-0.01(-1.19%)
Dec 30, 2003
1.159
1.178
1.132
1.137
8,039,183
-0.02(-1.71%)
Dec 29, 2003
1.148
1.170
1.143
1.156
8,995,958
+0.01(+0.54%)
Dec 26, 2003
1.150
1.164
1.141
1.150
3,323,275
-0.00(-0.37%)
Dec 24, 2003
1.143
1.169
1.139
1.154
2,419,390
+0.00(+0.38%)
Dec 23, 2003
1.126
1.151
1.119
1.150
8,958,780
+0.02(+1.91%)
Dec 22, 2003
1.136
1.138
1.102
1.129
18,405,282
-0.01(-0.76%)
Dec 19, 2003
1.162
1.169
1.079
1.137
34,803,160
-0.03(-2.95%)
Dec 18, 2003
1.100
1.172
1.085
1.172
73,062,896
+0.16(+15.78%)
Dec 17, 2003
1.013
1.022
0.9886
1.012
9,846,813
-0.00(-0.43%)
Dec 16, 2003
0.9621
1.048
0.9577
1.016
26,243,048
+0.09(+9.57%)
Dec 15, 2003
0.9799
0.9886
0.9201
0.9275
10,859,013
-0.04(-4.20%)
Dec 12, 2003
0.9343
0.9682
0.9343
0.9682
7,988,178
+0.04(+3.77%)
Dec 11, 2003
0.9195
0.9337
0.9152
0.9331
8,714,865
+0.01(+1.27%)
Dec 10, 2003
0.9096
0.9491
0.9004
0.9214
7,643,019
+0.02(+1.84%)
Dec 09, 2003
0.9614
0.9651
0.9029
0.9047
9,320,157
-0.05(-5.35%)
Dec 08, 2003
0.9584
0.9719
0.9436
0.9559
5,707,677
-0.01(-0.70%)
Dec 05, 2003
0.9682
0.9707
0.9460
0.9627
3,731,892
-0.00(-0.38%)
Dec 04, 2003
0.9405
0.9707
0.9220
0.9664
10,436,331
+0.04(+4.75%)
Dec 03, 2003
0.9374
0.9466
0.9189
0.9226
15,071,864
-0.01(-0.93%)
Dec 02, 2003
0.9590
0.9670
0.9312
0.9312
7,009,373
-0.03(-3.51%)
Dec 01, 2003
0.9590
0.9775
0.9528
0.9651
5,297,844
+0.02(+1.82%)
Nov 28, 2003
0.9448
0.9491
0.9392
0.9479
2,253,399
+0.00(+0.46%)
Nov 26, 2003
0.9540
0.9621
0.9399
0.9436
3,297,158
-0.00(-0.07%)
Nov 25, 2003
0.9516
0.9676
0.9374
0.9442
6,664,828
-0.01(-0.84%)
Nov 24, 2003
0.9442
0.9590
0.9318
0.9522
8,817,222
+0.01(+1.31%)
Nov 21, 2003
0.9355
0.9497
0.9362
0.9399
5,336,024
+0.00(+0.46%)
Nov 20, 2003
0.9035
0.9756
0.9010
0.9355
11,795,909
+0.02(+2.09%)
Nov 19, 2003
0.8868
0.9251
0.8850
0.9164
10,292,139
+0.02(+2.06%)
Nov 18, 2003
0.9368
0.9405
0.8948
0.8979
14,611,312
-0.05(-4.90%)
Nov 17, 2003
0.9534
0.9559
0.9294
0.9442
5,117,654
-0.02(-1.80%)
Nov 14, 2003
0.9873
1.011
0.9590
0.9614
5,739,248
-0.03(-3.17%)
Nov 13, 2003
1.002
1.014
0.9744
0.9929
7,064,495
-0.03(-2.60%)
Nov 12, 2003
0.9658
1.023
0.9633
1.019
13,259,103
+0.06(+5.89%)
Nov 11, 2003
0.9417
0.9682
0.9417
0.9627
10,068,108
+0.00(+0.39%)
Nov 10, 2003
0.9448
0.9658
0.9306
0.9590
12,056,461
-0.00(-0.13%)
Nov 07, 2003
0.9399
0.9849
0.9127
0.9602
22,619,496
+0.04(+4.08%)
Nov 06, 2003
0.9368
0.9442
0.9183
0.9226
16,265,537
-0.01(-1.12%)
Nov 05, 2003
0.9257
0.9590
0.9244
0.9331
7,706,684
-0.01(-1.24%)
Nov 04, 2003
0.9405
0.9559
0.9251
0.9448
5,925,056
+0.01(+0.99%)
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
.