Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Activision Blizzard (NQ: ATVI )

94.42 UNCHANGED

Last Price Updated: 4:00 PM EDT, Oct 12, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	8.525	8.683	8.442	8.679	9,558,546	+0.15(+1.75%)
May 30, 2007	8.376	8.543	8.315	8.530	10,511,993	+0.14(+1.73%)
May 29, 2007	8.258	8.455	8.214	8.385	6,816,649	+0.12(+1.43%)
May 25, 2007	8.096	8.359	8.039	8.267	12,996,327	+0.18(+2.28%)
May 24, 2007	8.359	8.381	8.043	8.082	12,549,384	-0.26(-3.15%)
May 23, 2007	8.403	8.446	8.328	8.346	8,137,622	-0.04(-0.42%)
May 22, 2007	8.486	8.530	8.350	8.381	10,270,285	-0.11(-1.24%)
May 21, 2007	8.508	8.560	8.385	8.486	8,760,727	+0.04(+0.47%)
May 18, 2007	8.359	8.530	8.315	8.446	15,989,140	+0.13(+1.58%)
May 17, 2007	8.289	8.385	8.174	8.315	11,818,194	+0.01(+0.11%)
May 16, 2007	8.289	8.359	8.166	8.306	11,708,370	+0.07(+0.80%)
May 15, 2007	8.385	8.385	8.210	8.240	16,074,595	-0.13(-1.52%)
May 14, 2007	8.653	8.740	8.302	8.367	19,267,468	-0.21(-2.50%)
May 11, 2007	8.653	8.762	8.407	8.582	14,691,250	-0.10(-1.16%)
May 10, 2007	8.802	8.951	8.666	8.683	10,765,390	-0.14(-1.59%)
May 09, 2007	8.762	8.881	8.648	8.824	14,473,152	-0.03(-0.30%)
May 08, 2007	8.863	8.942	8.710	8.850	11,943,566	+0.00(+0.05%)
May 07, 2007	9.253	9.297	8.534	8.845	29,905,450	-0.48(-5.17%)
May 04, 2007	9.209	9.398	9.188	9.328	11,850,134	+0.13(+1.43%)
May 03, 2007	9.034	9.209	8.902	9.196	17,404,878	+0.05(+0.58%)
May 02, 2007	8.885	9.148	8.835	9.144	10,206,577	+0.26(+2.91%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Activision Blizzard (NQ: ATVI )

Historical Prices