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 (%)
May 24, 2011 10.35 10.40 10.14 10.15 8,451,484 -0.20(-1.92%)
May 23, 2011 10.40 10.42 10.19 10.35 8,901,255 -0.12(-1.12%)
May 20, 2011 10.53 10.60 10.44 10.47 5,486,301 -0.09(-0.86%)
May 19, 2011 10.48 10.60 10.44 10.56 6,155,012 +0.15(+1.47%)
May 18, 2011 10.23 10.44 10.16 10.41 6,579,854 +0.15(+1.50%)
May 17, 2011 10.19 10.28 10.14 10.25 6,736,060 +0.06(+0.62%)
May 16, 2011 10.38 10.38 10.18 10.19 8,146,172 -0.20(-1.91%)
May 13, 2011 10.55 10.65 10.39 10.39 8,107,071 -0.17(-1.62%)
May 12, 2011 10.42 10.65 10.37 10.56 8,809,158 +0.14(+1.39%)
May 11, 2011 10.51 10.60 10.32 10.42 10,370,824 -0.06(-0.60%)
May 10, 2011 10.15 10.52 10.02 10.48 21,663,738 +0.07(+0.69%)
May 09, 2011 10.29 10.47 10.23 10.41 10,003,718 +0.08(+0.79%)
May 06, 2011 10.23 10.39 10.17 10.32 7,320,675 +0.16(+1.60%)
May 05, 2011 10.13 10.24 10.05 10.16 7,126,866 -0.05(-0.53%)
May 04, 2011 10.31 10.35 10.14 10.22 5,678,799 -0.13(-1.22%)
May 03, 2011 10.31 10.38 10.22 10.34 4,871,079 +0.03(+0.26%)
May 02, 2011 10.30 10.39 10.17 10.32 8,649,390 +0.05(+0.44%)
Apr 29, 2011 10.42 10.46 10.26 10.27 9,677,155 -0.17(-1.64%)
Apr 28, 2011 10.42 10.48 10.37 10.44 4,818,406 -0.02(-0.17%)
Apr 27, 2011 10.31 10.46 10.28 10.46 5,427,872 +0.16(+1.58%)
Apr 26, 2011 10.16 10.33 10.16 10.30 7,003,986 +0.14(+1.42%)
Apr 25, 2011 10.25 10.28 10.14 10.15 4,881,482 -0.06(-0.62%)
Apr 21, 2011 10.18 10.27 10.17 10.22 5,352,601 +0.03(+0.27%)
Apr 20, 2011 10.24 10.32 10.18 10.19 8,317,489 +0.06(+0.62%)
Apr 19, 2011 10.09 10.23 10.07 10.13 9,428,577 +0.06(+0.63%)
Apr 18, 2011 10.04 10.12 9.919 10.06 6,263,483 -0.07(-0.71%)
Apr 15, 2011 10.20 10.23 10.02 10.14 9,203,588 +0.02(+0.18%)
Apr 14, 2011 9.964 10.14 9.901 10.12 8,448,079 +0.07(+0.70%)
Apr 13, 2011 9.955 10.14 9.946 10.05 6,757,382 +0.10(+1.02%)
Apr 12, 2011 9.973 10.04 9.910 9.946 7,088,487 -0.10(-0.99%)
Apr 11, 2011 10.08 10.10 9.991 10.05 6,334,053 -0.01(-0.09%)
Apr 08, 2011 10.01 10.21 10.00 10.05 14,421,669 +0.05(+0.54%)
Apr 07, 2011 10.22 10.23 9.991 10.00 15,301,772 -0.24(-2.38%)
Apr 06, 2011 9.982 10.33 9.964 10.24 15,090,171 +0.34(+3.46%)
Apr 05, 2011 9.928 9.964 9.856 9.901 9,346,868 -0.04(-0.36%)
Apr 04, 2011 9.937 9.973 9.919 9.937 4,599,728 +0.00(+0.00%)
Apr 01, 2011 9.928 9.973 9.847 9.937 8,658,253 +0.04(+0.36%)
Mar 31, 2011 9.901 10.01 9.865 9.901 8,354,015 +0.00(+0.00%)
Mar 30, 2011 9.973 9.982 9.847 9.901 7,951,666 +0.01(+0.09%)
Mar 29, 2011 9.901 9.991 9.820 9.892 7,452,496 -0.01(-0.09%)
Mar 28, 2011 9.910 9.946 9.810 9.901 7,329,248 -0.01(-0.09%)
Mar 25, 2011 9.964 10.03 9.901 9.910 6,287,501 +0.02(+0.18%)
Mar 24, 2011 9.801 9.991 9.792 9.892 9,577,353 +0.11(+1.11%)
Mar 23, 2011 9.648 9.829 9.558 9.783 12,004,689 +0.09(+0.93%)
Mar 22, 2011 9.684 9.783 9.594 9.693 5,792,620 -0.01(-0.09%)
Mar 21, 2011 9.752 9.856 9.612 9.702 5,347,487 +0.13(+1.32%)
Mar 18, 2011 9.567 9.698 9.504 9.576 12,028,800 +0.14(+1.53%)
Mar 17, 2011 9.576 9.648 9.395 9.431 9,266,175 -0.02(-0.26%)
Mar 16, 2011 9.702 9.765 9.449 9.456 14,547,790 -0.33(-3.34%)
Mar 15, 2011 9.522 9.892 9.504 9.783 14,511,303 -0.05(-0.46%)
Mar 14, 2011 9.756 9.883 9.666 9.829 21,927,878 +0.00(+0.05%)
Mar 11, 2011 9.753 9.824 9.691 9.824 9,298,542 +0.01(+0.09%)
Mar 10, 2011 9.771 9.913 9.726 9.815 15,081,914 -0.06(-0.63%)
Mar 09, 2011 9.860 9.913 9.780 9.877 7,601,178 +0.00(+0.00%)
Mar 08, 2011 9.726 9.948 9.726 9.877 6,300,229 +0.18(+1.83%)
Mar 07, 2011 10.05 10.06 9.646 9.700 11,793,903 -0.32(-3.19%)
Mar 04, 2011 9.975 10.02 9.922 10.02 7,394,173 +0.05(+0.54%)
Mar 03, 2011 9.851 9.984 9.842 9.966 8,862,630 +0.19(+1.91%)
Mar 02, 2011 9.753 9.860 9.664 9.780 11,862,620 +0.04(+0.46%)
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.