Activision Blizzard (NQ: ATVI )

96.48 USD UNCHANGED
Streaming Delayed Price Updated: 5:34 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 14.41 14.58 14.30 14.57 3,323,833 +0.09(+0.62%)
Mar 27, 2013 14.36 14.53 14.21 14.48 5,114,005 +0.02(+0.14%)
Mar 26, 2013 14.36 14.51 14.23 14.46 3,214,233 +0.11(+0.77%)
Mar 25, 2013 14.32 14.43 14.16 14.35 3,784,313 +0.01(+0.07%)
Mar 22, 2013 14.14 14.42 14.07 14.34 8,200,155 +0.28(+1.99%)
Mar 21, 2013 14.17 14.30 14.06 14.06 8,257,542 -0.16(-1.12%)
Mar 20, 2013 14.19 14.30 14.03 14.22 9,771,638 +0.21(+1.49%)
Mar 19, 2013 14.37 14.41 13.97 14.01 10,076,054 -0.36(-2.51%)
Mar 18, 2013 14.36 14.54 14.20 14.37 7,492,259 -0.28(-1.91%)
Mar 15, 2013 15.00 15.02 14.57 14.65 12,516,822 -0.38(-2.53%)
Mar 14, 2013 15.08 15.08 14.86 15.03 4,185,123 +0.05(+0.34%)
Mar 13, 2013 14.91 15.05 14.81 14.98 6,655,984 +0.12(+0.80%)
Mar 12, 2013 14.80 14.88 14.69 14.86 5,648,445 +0.04(+0.27%)
Mar 11, 2013 14.78 14.85 14.69 14.82 5,364,111 -0.02(-0.13%)
Mar 08, 2013 14.95 14.95 14.67 14.84 4,701,441 -0.13(-0.87%)
Mar 07, 2013 14.64 15.01 14.59 14.97 11,065,128 +0.32(+2.18%)
Mar 06, 2013 14.60 14.82 14.55 14.65 8,825,921 +0.08(+0.55%)
Mar 05, 2013 14.45 14.58 14.38 14.57 4,901,484 +0.21(+1.43%)
Mar 04, 2013 14.30 14.48 14.22 14.37 3,956,515 +0.02(+0.10%)
Mar 01, 2013 14.26 14.38 14.04 14.35 4,564,863 +0.05(+0.38%)
Feb 28, 2013 14.38 14.54 14.25 14.29 7,461,309 +0.04(+0.25%)
Feb 27, 2013 14.21 14.40 14.03 14.26 11,665,378 +0.08(+0.56%)
Feb 26, 2013 14.32 14.41 14.08 14.18 11,966,735 -0.33(-2.27%)
Feb 22, 2013 14.31 14.56 14.23 14.51 8,591,652 +0.23(+1.61%)
Feb 21, 2013 14.24 14.40 14.14 14.28 10,722,733 +0.04(+0.28%)
Feb 20, 2013 14.56 14.62 14.20 14.24 13,828,477 -0.39(-2.67%)
Feb 19, 2013 14.38 14.65 13.98 14.63 15,248,618 +0.26(+1.81%)
Feb 15, 2013 14.06 14.52 14.00 14.37 13,936,895 +0.37(+2.64%)
Feb 14, 2013 13.66 14.07 13.64 14.00 26,297,456 +0.27(+1.97%)
Feb 13, 2013 13.51 13.74 13.39 13.73 18,115,351 +0.22(+1.63%)
Feb 12, 2013 13.55 13.66 13.44 13.51 14,440,678 -0.06(-0.44%)
Feb 11, 2013 13.21 13.85 13.19 13.57 26,677,475 +0.16(+1.19%)
Feb 08, 2013 13.20 13.94 12.90 13.41 56,023,107 +1.35(+11.19%)
Feb 07, 2013 11.92 12.06 11.81 12.06 12,727,401 +0.12(+1.01%)
Feb 06, 2013 11.82 11.99 11.77 11.94 8,053,473 +0.34(+2.93%)
Feb 04, 2013 11.64 11.69 11.47 11.60 7,192,936 -0.05(-0.43%)
Feb 01, 2013 11.41 11.65 11.41 11.65 5,182,025 +0.25(+2.19%)
Jan 31, 2013 11.29 11.48 11.25 11.40 9,047,978 +0.09(+0.80%)
Jan 30, 2013 11.42 11.48 11.27 11.31 5,156,838 -0.11(-0.96%)
Jan 29, 2013 11.37 11.52 11.34 11.42 4,203,739 +0.02(+0.18%)
Jan 28, 2013 11.49 11.58 11.31 11.40 4,948,650 +0.01(+0.09%)
Jan 25, 2013 11.35 11.41 11.30 11.39 4,060,119 +0.04(+0.35%)
Jan 24, 2013 11.39 11.47 11.28 11.35 4,899,965 +0.04(+0.35%)
Jan 23, 2013 11.45 11.50 11.29 11.31 7,628,288 -0.09(-0.79%)
Jan 22, 2013 11.42 11.57 11.34 11.40 3,712,804 +0.04(+0.35%)
Jan 18, 2013 11.37 11.46 11.30 11.36 6,944,335 -0.06(-0.53%)
Jan 17, 2013 11.48 11.54 11.41 11.42 3,551,265 +0.00(+0.00%)
Jan 16, 2013 11.54 11.55 11.37 11.42 4,809,537 -0.15(-1.30%)
Jan 15, 2013 11.44 11.60 11.43 11.57 4,764,340 +0.07(+0.61%)
Jan 14, 2013 11.50 11.59 11.41 11.50 7,227,861 -0.02(-0.17%)
Jan 11, 2013 10.85 11.52 10.80 11.52 21,328,706 +0.59(+5.40%)
Jan 10, 2013 10.99 11.02 10.85 10.93 4,141,443 -0.01(-0.09%)
Jan 09, 2013 11.04 11.05 10.89 10.94 3,489,221 -0.05(-0.45%)
Jan 08, 2013 11.10 11.16 10.96 10.99 6,141,768 -0.19(-1.70%)
Jan 07, 2013 11.15 11.25 11.05 11.18 3,655,820 +0.01(+0.09%)
Jan 04, 2013 11.03 11.21 10.99 11.17 4,070,817 +0.16(+1.45%)
Jan 03, 2013 10.89 11.01 10.88 11.01 7,201,690 +0.06(+0.59%)
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.