Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2002 0.6496 0.6510 0.5920 0.6063 56,535,044 -0.05(-7.56%)
Sep 30, 2002 0.6852 0.6891 0.6551 0.6559 22,231,260 -0.03(-4.59%)
Sep 27, 2002 0.7107 0.7283 0.6847 0.6874 14,036,393 -0.02(-3.43%)
Sep 26, 2002 0.7063 0.7373 0.7061 0.7118 11,961,353 -0.00(-0.12%)
Sep 25, 2002 0.7167 0.7332 0.6899 0.7126 15,910,807 +0.01(+1.92%)
Sep 24, 2002 0.6600 0.7030 0.6575 0.6992 15,462,635 +0.02(+3.11%)
Sep 23, 2002 0.6904 0.6904 0.6595 0.6781 11,657,622 -0.01(-2.06%)
Sep 20, 2002 0.7080 0.7217 0.6893 0.6924 8,129,597 -0.02(-2.13%)
Sep 19, 2002 0.7247 0.7346 0.6951 0.7074 16,047,586 -0.03(-4.58%)
Sep 18, 2002 0.7220 0.7485 0.7025 0.7414 10,507,621 +0.02(+2.46%)
Sep 17, 2002 0.7469 0.7516 0.7231 0.7236 10,606,876 -0.01(-1.01%)
Sep 16, 2002 0.7398 0.7513 0.7228 0.7310 8,575,863 -0.01(-1.19%)
Sep 13, 2002 0.7359 0.7477 0.7277 0.7398 12,256,437 -0.00(-0.30%)
Sep 12, 2002 0.7710 0.7729 0.7359 0.7420 11,530,839 -0.03(-4.24%)
Sep 11, 2002 0.8061 0.8135 0.7694 0.7749 15,938,134 -0.02(-2.65%)
Sep 10, 2002 0.7570 0.7984 0.7565 0.7960 20,102,808 +0.04(+5.87%)
Sep 09, 2002 0.7332 0.7631 0.7263 0.7518 8,012,848 +0.02(+2.35%)
Sep 06, 2002 0.7384 0.7491 0.7266 0.7346 13,106,046 +0.01(+1.94%)
Sep 05, 2002 0.7359 0.7444 0.7187 0.7206 12,064,421 -0.04(-5.19%)
Sep 04, 2002 0.7458 0.7620 0.7214 0.7601 15,690,451 +0.01(+1.99%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.