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 (%)
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%)
Nov 01, 2002
0.5578
0.5813
0.5550
0.5783
24,401,562
+0.02(+2.93%)
Oct 31, 2002
0.5556
0.5852
0.5550
0.5619
44,134,968
+0.00(+0.89%)
Oct 30, 2002
0.5580
0.5685
0.5402
0.5570
131,246,528
+0.06(+11.59%)
Oct 29, 2002
0.4961
0.5093
0.4769
0.4991
52,571,944
-0.00(-0.05%)
Oct 28, 2002
0.5416
0.5465
0.4895
0.4994
38,396,912
-0.02(-4.61%)
Oct 25, 2002
0.5496
0.5671
0.5082
0.5235
37,576,928
-0.02(-2.95%)
Oct 24, 2002
0.5537
0.5709
0.5372
0.5394
24,341,298
-0.02(-3.24%)
Oct 23, 2002
0.5476
0.5644
0.5358
0.5575
29,216,568
+0.01(+2.21%)
Oct 22, 2002
0.5465
0.5548
0.5221
0.5454
92,045,136
-0.11(-16.28%)
Oct 21, 2002
0.5937
0.6545
0.5920
0.6515
25,225,192
+0.04(+7.22%)
Oct 18, 2002
0.5978
0.6118
0.5734
0.6077
14,455,962
+0.00(+0.41%)
Oct 17, 2002
0.6088
0.6249
0.5849
0.6052
13,873,126
+0.03(+4.64%)
Oct 16, 2002
0.5824
0.5961
0.5665
0.5783
11,823,050
-0.02(-4.09%)
Oct 15, 2002
0.6085
0.6400
0.5951
0.6030
31,476,764
+0.03(+4.36%)
Oct 14, 2002
0.5553
0.5893
0.5358
0.5778
17,411,868
-0.02(-3.17%)
Oct 11, 2002
0.5690
0.6134
0.5660
0.5967
30,113,166
+0.04(+6.98%)
Oct 10, 2002
0.5125
0.5608
0.5084
0.5578
29,139,038
+0.06(+11.20%)
Oct 09, 2002
0.5276
0.5457
0.4903
0.5016
38,578,420
-0.05(-8.92%)
Oct 08, 2002
0.5641
0.5731
0.5482
0.5507
22,203,388
-0.01(-1.31%)
Oct 07, 2002
0.5331
0.5649
0.5331
0.5580
27,095,010
+0.02(+2.77%)
Oct 04, 2002
0.5652
0.5792
0.4912
0.5430
79,725,184
-0.02(-2.79%)
Oct 03, 2002
0.5893
0.6208
0.5556
0.5586
35,650,852
-0.06(-9.51%)
Oct 02, 2002
0.5983
0.6375
0.5981
0.6173
28,492,356
+0.01(+1.81%)
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
.