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 28, 2003 0.9448 0.9491 0.9392 0.9479 2,253,399 +0.00(+0.46%)
Nov 26, 2003 0.9540 0.9621 0.9399 0.9436 3,297,158 -0.00(-0.07%)
Nov 25, 2003 0.9516 0.9676 0.9374 0.9442 6,664,828 -0.01(-0.84%)
Nov 24, 2003 0.9442 0.9590 0.9318 0.9522 8,817,222 +0.01(+1.31%)
Nov 21, 2003 0.9355 0.9497 0.9362 0.9399 5,336,024 +0.00(+0.46%)
Nov 20, 2003 0.9035 0.9756 0.9010 0.9355 11,795,909 +0.02(+2.09%)
Nov 19, 2003 0.8868 0.9251 0.8850 0.9164 10,292,139 +0.02(+2.06%)
Nov 18, 2003 0.9368 0.9405 0.8948 0.8979 14,611,312 -0.05(-4.90%)
Nov 17, 2003 0.9534 0.9559 0.9294 0.9442 5,117,654 -0.02(-1.80%)
Nov 14, 2003 0.9873 1.011 0.9590 0.9614 5,739,248 -0.03(-3.17%)
Nov 13, 2003 1.002 1.014 0.9744 0.9929 7,064,495 -0.03(-2.60%)
Nov 12, 2003 0.9658 1.023 0.9633 1.019 13,259,103 +0.06(+5.89%)
Nov 11, 2003 0.9417 0.9682 0.9417 0.9627 10,068,108 +0.00(+0.39%)
Nov 10, 2003 0.9448 0.9658 0.9306 0.9590 12,056,461 -0.00(-0.13%)
Nov 07, 2003 0.9399 0.9849 0.9127 0.9602 22,619,496 +0.04(+4.08%)
Nov 06, 2003 0.9368 0.9442 0.9183 0.9226 16,265,537 -0.01(-1.12%)
Nov 05, 2003 0.9257 0.9590 0.9244 0.9331 7,706,684 -0.01(-1.24%)
Nov 04, 2003 0.9405 0.9559 0.9251 0.9448 5,925,056 +0.01(+0.99%)
Nov 03, 2003 0.9096 0.9460 0.9066 0.9355 16,296,968 +0.00(+0.53%)
Oct 31, 2003 0.9941 1.002 0.9306 0.9306 25,382,422 +0.02(+2.65%)
Oct 30, 2003 0.8696 0.9244 0.8696 0.9066 15,817,553 +0.04(+4.26%)
Oct 29, 2003 0.8529 0.8763 0.8350 0.8696 7,931,755 +0.02(+2.10%)
Oct 28, 2003 0.8393 0.8572 0.8227 0.8517 9,477,471 +0.03(+3.21%)
Oct 27, 2003 0.8326 0.8585 0.8252 0.8252 7,526,695 -0.00(-0.30%)
Oct 24, 2003 0.8239 0.8375 0.8171 0.8276 5,750,522 -0.00(-0.52%)
Oct 23, 2003 0.8048 0.8474 0.7801 0.8319 17,859,028 -0.00(-0.22%)
Oct 22, 2003 0.8387 0.8578 0.8178 0.8338 20,529,066 -0.03(-3.84%)
Oct 21, 2003 0.8375 0.8757 0.8295 0.8671 9,952,295 +0.02(+2.63%)
Oct 20, 2003 0.8443 0.8548 0.8350 0.8449 3,782,234 +0.00(+0.59%)
Oct 17, 2003 0.8615 0.8689 0.8387 0.8400 3,842,913 -0.02(-1.80%)
Oct 16, 2003 0.8480 0.8628 0.8467 0.8554 4,055,665 +0.01(+0.87%)
Oct 15, 2003 0.8739 0.8788 0.8467 0.8480 6,411,427 -0.02(-1.79%)
Oct 14, 2003 0.8387 0.8671 0.8375 0.8634 8,812,315 +0.03(+3.09%)
Oct 13, 2003 0.8221 0.8394 0.8147 0.8375 6,349,830 +0.02(+2.11%)
Oct 10, 2003 0.8042 0.8239 0.8042 0.8202 3,123,852 +0.01(+0.76%)
Oct 09, 2003 0.8239 0.8258 0.8066 0.8141 7,649,276 +0.01(+0.92%)
Oct 08, 2003 0.8239 0.8264 0.7980 0.8066 6,363,359 -0.01(-1.80%)
Oct 07, 2003 0.7949 0.8356 0.7949 0.8215 14,211,901 +0.02(+2.15%)
Oct 06, 2003 0.7715 0.8085 0.7715 0.8042 8,853,615 +0.02(+3.16%)
Oct 03, 2003 0.7770 0.7881 0.7666 0.7795 15,278,499 +0.01(+1.20%)
Oct 02, 2003 0.7672 0.7715 0.7548 0.7703 14,604,532 +0.00(+0.32%)
Oct 01, 2003 0.7370 0.7709 0.7135 0.7678 15,849,142 +0.03(+4.01%)
Sep 30, 2003 0.7350 0.7474 0.7234 0.7382 12,144,692 +0.00(+0.34%)
Sep 29, 2003 0.7098 0.7388 0.7098 0.7357 8,957,041 +0.03(+4.10%)
Sep 26, 2003 0.7055 0.7240 0.7055 0.7067 7,780,206 +0.00(+0.00%)
Sep 25, 2003 0.7530 0.7536 0.7061 0.7067 12,256,328 -0.04(-5.60%)
Sep 24, 2003 0.7400 0.7684 0.7431 0.7487 10,894,037 +0.01(+1.17%)
Sep 23, 2003 0.7462 0.7555 0.7228 0.7400 10,058,378 +0.01(+0.84%)
Sep 22, 2003 0.7370 0.7413 0.7222 0.7339 7,682,276 -0.01(-1.57%)
Sep 19, 2003 0.7703 0.7783 0.7388 0.7456 12,996,374 -0.03(-3.28%)
Sep 18, 2003 0.7925 0.7937 0.7573 0.7709 6,765,203 -0.02(-2.34%)
Sep 17, 2003 0.7931 0.7968 0.7801 0.7893 9,888,861 +0.01(+1.18%)
Sep 16, 2003 0.7826 0.7912 0.7709 0.7801 10,934,578 +0.00(+0.08%)
Sep 15, 2003 0.7616 0.7814 0.7616 0.7795 8,171,858 +0.01(+0.88%)
Sep 12, 2003 0.7647 0.7875 0.7555 0.7727 16,428,238 -0.05(-5.79%)
Sep 11, 2003 0.8319 0.8344 0.8079 0.8202 8,764,119 -0.01(-0.97%)
Sep 10, 2003 0.8560 0.8628 0.8276 0.8282 5,811,937 -0.03(-3.52%)
Sep 09, 2003 0.8572 0.8862 0.8424 0.8585 17,246,702 +0.02(+2.13%)
Sep 08, 2003 0.8134 0.8511 0.8128 0.8406 11,288,219 +0.03(+3.73%)
Sep 05, 2003 0.8178 0.8319 0.8036 0.8104 3,873,913 -0.01(-0.91%)
Sep 04, 2003 0.8301 0.8332 0.8036 0.8178 5,199,002 -0.01(-1.78%)
Sep 03, 2003 0.8326 0.8720 0.8208 0.8326 15,769,090 +0.02(+1.89%)
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.