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 31, 2003
0.3930
0.4004
0.3826
0.3988
16,801,898
+0.01(+1.32%)
Jan 30, 2003
0.3974
0.4317
0.3920
0.3936
25,861,614
-0.00(-0.97%)
Jan 29, 2003
0.3810
0.4029
0.3771
0.3974
15,096,260
+0.01(+3.35%)
Jan 28, 2003
0.3832
0.3911
0.3793
0.3846
13,223,707
+0.01(+1.67%)
Jan 27, 2003
0.3821
0.3920
0.3752
0.3782
13,694,354
+0.00(+0.88%)
Jan 24, 2003
0.3725
0.3769
0.3700
0.3750
18,801,234
-0.00(-0.87%)
Jan 23, 2003
0.3571
0.3804
0.3569
0.3782
58,857,264
-0.01(-1.57%)
Jan 22, 2003
0.3933
0.3933
0.3788
0.3843
34,032,484
-0.01(-2.44%)
Jan 21, 2003
0.3878
0.4015
0.3865
0.3939
20,552,476
+0.01(+1.99%)
Jan 17, 2003
0.3895
0.3958
0.3785
0.3862
17,441,284
-0.01(-2.56%)
Jan 16, 2003
0.4150
0.4155
0.3903
0.3963
20,934,648
-0.02(-4.62%)
Jan 15, 2003
0.4117
0.4194
0.4057
0.4155
14,668,483
-0.00(-0.33%)
Jan 14, 2003
0.4262
0.4268
0.4084
0.4169
21,159,938
-0.00(-0.26%)
Jan 13, 2003
0.4166
0.4235
0.4057
0.4180
21,194,598
+0.01(+1.26%)
Jan 10, 2003
0.3903
0.4229
0.3892
0.4128
20,826,108
+0.01(+3.15%)
Jan 09, 2003
0.3972
0.4040
0.3837
0.4002
23,422,872
+0.01(+3.25%)
Jan 08, 2003
0.4098
0.4103
0.3867
0.3876
36,948,488
-0.01(-3.61%)
Jan 07, 2003
0.4057
0.4111
0.3994
0.4021
24,505,542
-0.00(-1.01%)
Jan 06, 2003
0.4089
0.4152
0.4054
0.4062
31,496,832
-0.00(-0.47%)
Jan 03, 2003
0.4273
0.4273
0.4032
0.4081
18,069,724
-0.02(-4.06%)
Jan 02, 2003
0.4087
0.4281
0.4081
0.4254
23,998,410
+0.03(+6.37%)
Dec 31, 2002
0.3933
0.4262
0.3930
0.3999
18,434,566
+0.01(+2.10%)
Dec 30, 2002
0.3859
0.3977
0.3859
0.3917
22,603,802
+0.01(+2.00%)
Dec 27, 2002
0.3739
0.3865
0.3739
0.3840
10,756,462
+0.01(+1.82%)
Dec 26, 2002
0.3785
0.3870
0.3730
0.3771
8,778,104
-0.00(-0.43%)
Dec 24, 2002
0.3780
0.3876
0.3766
0.3788
8,499,000
-0.00(-0.43%)
Dec 23, 2002
0.3695
0.3810
0.3632
0.3804
26,478,426
+0.01(+3.04%)
Dec 20, 2002
0.3695
0.3780
0.3632
0.3692
47,775,180
+0.01(+1.58%)
Dec 19, 2002
0.3429
0.3695
0.3418
0.3634
67,859,744
+0.02(+4.33%)
Dec 18, 2002
0.3536
0.3588
0.3344
0.3484
256,999,440
-0.08(-19.20%)
Dec 17, 2002
0.4385
0.4418
0.4221
0.4311
39,981,236
+0.00(+0.51%)
Dec 16, 2002
0.4221
0.4303
0.4185
0.4290
17,618,232
+0.01(+1.29%)
Dec 13, 2002
0.4268
0.4443
0.4180
0.4235
74,880,224
-0.04(-8.14%)
Dec 12, 2002
0.4454
0.4643
0.4385
0.4610
37,391,768
+0.02(+3.38%)
Dec 11, 2002
0.4553
0.4555
0.4248
0.4459
106,398,944
-0.02(-4.41%)
Dec 10, 2002
0.5013
0.5016
0.4597
0.4665
83,267,032
-0.03(-6.07%)
Dec 09, 2002
0.5079
0.5205
0.4956
0.4967
26,948,160
-0.03(-6.21%)
Dec 06, 2002
0.5356
0.5454
0.5230
0.5295
25,606,454
-0.02(-2.91%)
Dec 05, 2002
0.5633
0.5671
0.5449
0.5454
17,750,488
-0.01(-2.16%)
Dec 04, 2002
0.5644
0.5707
0.5482
0.5575
18,481,996
-0.02(-2.68%)
Dec 03, 2002
0.5742
0.5866
0.5685
0.5728
15,227,603
-0.01(-2.29%)
Dec 02, 2002
0.6030
0.6109
0.5811
0.5863
37,968,220
-0.01(-0.97%)
Nov 29, 2002
0.5863
0.6030
0.5863
0.5920
10,496,511
+0.01(+1.46%)
Nov 27, 2002
0.5682
0.5961
0.5671
0.5835
23,126,438
+0.02(+4.41%)
Nov 26, 2002
0.5827
0.5849
0.5589
0.5589
14,501,567
-0.02(-3.73%)
Nov 25, 2002
0.5794
0.5893
0.5660
0.5805
25,220,632
+0.01(+1.34%)
Nov 22, 2002
0.5454
0.5811
0.5378
0.5728
25,802,556
+0.02(+4.24%)
Nov 21, 2002
0.5408
0.5709
0.5271
0.5496
33,540,860
+0.03(+5.58%)
Nov 20, 2002
0.5043
0.5331
0.4934
0.5205
35,250,144
+0.01(+1.17%)
Nov 19, 2002
0.5246
0.5317
0.5131
0.5145
17,586,308
-0.01(-2.14%)
Nov 18, 2002
0.5378
0.5482
0.5194
0.5257
28,227,844
-0.01(-1.13%)
Nov 15, 2002
0.5498
0.5506
0.5153
0.5317
53,557,016
-0.02(-3.96%)
Nov 14, 2002
0.5548
0.5583
0.5402
0.5537
31,313,498
+0.00(+0.80%)
Nov 13, 2002
0.5443
0.5539
0.5345
0.5493
27,373,202
+0.00(+0.35%)
Nov 12, 2002
0.5386
0.5528
0.5383
0.5474
16,194,435
+0.01(+2.25%)
Nov 11, 2002
0.5561
0.5591
0.5339
0.5353
20,372,792
-0.03(-5.42%)
Nov 08, 2002
0.5855
0.5904
0.5485
0.5660
36,860,924
-0.03(-4.49%)
Nov 07, 2002
0.6197
0.6197
0.5898
0.5926
29,004,046
-0.03(-4.55%)
Nov 06, 2002
0.5961
0.6249
0.5937
0.6208
28,334,562
+0.03(+5.01%)
Nov 05, 2002
0.5871
0.6030
0.5770
0.5912
28,909,188
-0.01(-0.92%)
Nov 04, 2002
0.5961
0.6134
0.5896
0.5967
35,760,924
+0.02(+3.18%)
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
.