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 (%)
Jul 31, 2002
0.7691
0.7880
0.7565
0.7872
16,381,399
+0.02(+1.99%)
Jul 30, 2002
0.7606
0.7883
0.7540
0.7718
14,022,712
+0.00(+0.59%)
Jul 29, 2002
0.7359
0.7795
0.7332
0.7673
12,325,283
+0.03(+4.69%)
Jul 26, 2002
0.7280
0.7466
0.7058
0.7329
14,439,544
+0.01(+1.29%)
Jul 25, 2002
0.7400
0.7535
0.6951
0.7236
24,497,332
-0.03(-3.93%)
Jul 24, 2002
0.6754
0.7576
0.6112
0.7532
56,456,600
+0.08(+11.71%)
Jul 23, 2002
0.6896
0.7003
0.6400
0.6743
22,819,970
+0.01(+2.20%)
Jul 22, 2002
0.7014
0.7126
0.6288
0.6597
22,283,652
-0.04(-5.98%)
Jul 19, 2002
0.7195
0.7283
0.6800
0.7017
16,673,291
-0.07(-9.35%)
Jul 17, 2002
0.7971
0.8179
0.7439
0.7740
20,771,382
+0.03(+3.98%)
Jul 12, 2002
0.7359
0.7760
0.7321
0.7444
16,644,103
+0.02(+2.49%)
Jul 11, 2002
0.7137
0.7263
0.6819
0.7263
6,558,951
+0.01(+1.88%)
Jul 10, 2002
0.7184
0.7291
0.7019
0.7129
13,749,992
+0.02(+2.77%)
Jul 09, 2002
0.7126
0.7217
0.6932
0.6937
13,182,662
-0.02(-2.77%)
Jul 08, 2002
0.7463
0.7653
0.7274
0.7135
12,866,162
-0.03(-4.41%)
Jul 05, 2002
0.7085
0.7535
0.7085
0.7463
7,360,692
+0.02(+3.34%)
Jul 04, 2002
0.6998
0.7236
0.6674
0.7222
19,687,800
+0.00(+0.00%)
Jul 03, 2002
0.6998
0.7236
0.6674
0.7222
19,677,766
+0.00(+0.38%)
Jul 02, 2002
0.7527
0.7529
0.7088
0.7195
17,890,952
-0.04(-5.27%)
Jul 01, 2002
0.8017
0.8056
0.7579
0.7595
11,297,340
-0.04(-4.65%)
Jun 28, 2002
0.7951
0.8275
0.7765
0.7965
20,052,642
+0.00(+0.21%)
Jun 27, 2002
0.7746
0.7984
0.7743
0.7949
20,951,978
+0.03(+3.87%)
Jun 26, 2002
0.7664
0.7683
0.7442
0.7653
15,257,703
-0.02(-2.38%)
Jun 25, 2002
0.7812
0.7929
0.7650
0.7839
14,073,790
+0.01(+1.56%)
Jun 21, 2002
0.7979
0.8091
0.7866
0.7718
20,040,784
-0.01(-1.57%)
Jun 20, 2002
0.7943
0.8077
0.7839
0.7842
12,440,209
-0.01(-0.87%)
Jun 19, 2002
0.8119
0.8154
0.7888
0.7910
11,089,380
-0.02(-2.47%)
Jun 18, 2002
0.8017
0.8215
0.7880
0.8110
27,044,844
+0.02(+2.03%)
Jun 17, 2002
0.7675
0.8034
0.7655
0.7949
23,995,674
+0.03(+3.57%)
Jun 14, 2002
0.7825
0.7828
0.7217
0.7675
37,854,208
-0.03(-4.21%)
Jun 12, 2002
0.8135
0.8149
0.7729
0.8012
14,881,003
-0.01(-1.65%)
Jun 11, 2002
0.8549
0.8579
0.8132
0.8146
8,655,882
-0.04(-4.13%)
Jun 10, 2002
0.8480
0.8617
0.8373
0.8497
21,791,116
+0.03(+3.23%)
Jun 07, 2002
0.7770
0.8341
0.7680
0.8231
25,585,474
+0.01(+1.21%)
Jun 06, 2002
0.8661
0.8661
0.8058
0.8132
48,785,792
-0.07(-7.54%)
Jun 05, 2002
0.9031
0.9045
0.8557
0.8796
60,657,760
-0.01(-1.62%)
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%)
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
.