Activision Blizzard (NQ: ATVI )

96.69 USD UNCHANGED
Streaming Delayed Price Updated: 7:09 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 7.298 7.700 7.295 7.457 1,063,400 +0.00(+0.00%)
Mar 28, 2002 7.298 7.700 7.295 7.457 1,063,400 +0.17(+2.33%)
Mar 27, 2002 7.150 7.445 7.150 7.287 701,000 +0.14(+1.92%)
Mar 26, 2002 6.987 7.407 6.968 7.150 1,235,900 +0.14(+1.96%)
Mar 25, 2002 7.045 7.130 6.853 7.013 954,600 -0.00(-0.04%)
Mar 22, 2002 7.303 7.350 6.918 7.015 1,066,800 -0.33(-4.56%)
Mar 21, 2002 7.072 7.353 7.050 7.350 986,800 +0.32(+4.59%)
Mar 20, 2002 7.075 7.162 6.980 7.027 1,770,500 -0.17(-2.33%)
Mar 19, 2002 7.353 7.618 7.133 7.195 1,907,900 -0.17(-2.31%)
Mar 18, 2002 7.322 7.425 7.152 7.365 1,693,900 +0.04(+0.58%)
Mar 15, 2002 7.240 7.500 7.240 7.322 1,770,000 -0.28(-3.75%)
Mar 14, 2002 7.682 7.727 7.473 7.607 916,000 -0.04(-0.49%)
Mar 13, 2002 7.723 8.025 7.550 7.645 706,700 -0.13(-1.70%)
Mar 12, 2002 7.952 7.952 7.637 7.777 709,300 -0.28(-3.42%)
Mar 11, 2002 8.053 8.095 7.822 8.053 954,200 -0.02(-0.28%)
Mar 08, 2002 7.712 8.188 7.710 8.075 1,827,200 +0.49(+6.50%)
Mar 07, 2002 7.490 7.750 7.468 7.582 817,800 +0.11(+1.54%)
Mar 06, 2002 7.620 7.622 7.350 7.468 1,077,700 -0.15(-1.94%)
Mar 05, 2002 7.615 7.783 7.520 7.615 1,060,600 -0.11(-1.36%)
Mar 04, 2002 7.407 7.795 7.290 7.720 2,249,200 +0.26(+3.55%)
Mar 01, 2002 7.250 7.455 7.025 7.455 1,518,300 +0.32(+4.41%)
Feb 28, 2002 7.312 7.372 7.062 7.140 1,088,700 -0.12(-1.69%)
Feb 27, 2002 6.865 7.457 6.862 7.263 4,951,300 +0.44(+6.45%)
Feb 26, 2002 6.765 6.938 6.652 6.822 1,130,000 +0.04(+0.59%)
Feb 25, 2002 6.660 6.787 6.600 6.782 1,242,800 +0.10(+1.57%)
Feb 22, 2002 6.390 6.678 6.357 6.678 946,600 +0.27(+4.21%)
Feb 21, 2002 6.510 6.675 6.372 6.407 783,700 -0.17(-2.51%)
Feb 20, 2002 6.438 6.615 6.402 6.572 945,000 +0.14(+2.22%)
Feb 19, 2002 6.585 6.600 6.395 6.430 617,400 -0.25(-3.67%)
Feb 18, 2002 6.750 6.753 6.625 6.675 648,600 +0.00(+0.00%)
Feb 15, 2002 6.750 6.753 6.625 6.675 648,200 -0.08(-1.15%)
Feb 14, 2002 6.728 6.857 6.600 6.753 2,667,800 +0.12(+1.81%)
Feb 13, 2002 6.553 6.763 6.553 6.633 2,312,000 +0.14(+2.20%)
Feb 12, 2002 6.330 6.625 6.250 6.490 700,300 +0.09(+1.41%)
Feb 11, 2002 6.338 6.480 6.300 6.400 726,400 +0.01(+0.12%)
Feb 08, 2002 6.195 6.393 6.168 6.393 1,104,500 +0.21(+3.44%)
Feb 07, 2002 6.013 6.308 5.963 6.180 1,268,100 +0.11(+1.81%)
Feb 06, 2002 6.362 6.365 6.015 6.070 1,139,300 -0.27(-4.30%)
Feb 05, 2002 6.390 6.535 6.223 6.343 833,700 -0.04(-0.70%)
Feb 04, 2002 6.450 6.482 6.312 6.388 822,800 -0.07(-1.05%)
Feb 01, 2002 6.463 6.612 6.360 6.455 1,062,200 -0.12(-1.75%)
Jan 31, 2002 6.513 6.750 6.440 6.570 2,696,600 +0.05(+0.73%)
Jan 30, 2002 6.497 6.522 6.247 6.522 1,703,900 +0.02(+0.35%)
Jan 29, 2002 6.633 6.688 6.430 6.500 1,755,900 -0.14(-2.07%)
Jan 28, 2002 6.685 6.750 6.468 6.638 1,897,100 -0.01(-0.19%)
Jan 25, 2002 6.763 6.805 6.580 6.650 1,993,600 -0.23(-3.36%)
Jan 24, 2002 6.675 7.135 6.575 6.881 8,233,700 +0.68(+10.99%)
Jan 23, 2002 6.140 6.340 6.075 6.200 945,200 +0.10(+1.64%)
Jan 22, 2002 6.075 6.202 5.925 6.100 1,171,400 +0.00(+0.04%)
Jan 21, 2002 6.000 6.275 5.950 6.098 1,413,900 +0.00(+0.00%)
Jan 18, 2002 6.000 6.275 5.950 6.098 1,411,300 -0.09(-1.41%)
Jan 17, 2002 6.300 6.350 6.000 6.185 2,015,700 +0.04(+0.65%)
Jan 16, 2002 6.275 6.428 6.065 6.145 12,574,200 +0.11(+1.82%)
Jan 15, 2002 5.915 6.062 5.692 6.035 2,148,100 +0.16(+2.72%)
Jan 14, 2002 5.992 6.120 5.862 5.875 1,087,900 -0.13(-2.12%)
Jan 11, 2002 6.412 6.478 5.883 6.003 2,290,200 -0.39(-6.14%)
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.