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 (%)
Mar 31, 2003 0.3980 0.3999 0.3892 0.3961 11,284,589 -0.01(-2.03%)
Mar 28, 2003 0.4029 0.4070 0.4007 0.4043 6,158,136 +0.00(+0.06%)
Mar 27, 2003 0.3999 0.4089 0.3988 0.4040 9,395,636 +0.00(+0.20%)
Mar 26, 2003 0.4018 0.4078 0.4013 0.4032 6,228,432 +0.00(+0.07%)
Mar 25, 2003 0.3909 0.4054 0.3895 0.4029 11,899,220 +0.01(+1.59%)
Mar 24, 2003 0.3999 0.4122 0.3958 0.3966 15,902,945 -0.01(-3.21%)
Mar 21, 2003 0.4177 0.4185 0.4057 0.4098 11,476,003 -0.00(-0.07%)
Mar 20, 2003 0.3988 0.4128 0.3983 0.4100 11,579,172 +0.01(+1.42%)
Mar 19, 2003 0.4062 0.4111 0.4029 0.4043 1,128,457,088 -0.00(-0.94%)
Mar 18, 2003 0.4191 0.4216 0.4043 0.4081 17,450,560 -0.01(-2.55%)
Mar 17, 2003 0.3974 0.4202 0.3936 0.4188 18,514,494 +0.02(+4.16%)
Mar 14, 2003 0.4029 0.4081 0.3988 0.4021 21,547,628 -0.00(-0.20%)
Mar 13, 2003 0.4076 0.4111 0.4002 0.4029 16,966,076 -0.00(-0.54%)
Mar 12, 2003 0.4037 0.4080 0.3994 0.4051 12,089,513 +0.00(+0.34%)
Mar 11, 2003 0.4054 0.4098 0.4004 0.4037 12,254,139 +0.00(+0.07%)
Mar 10, 2003 0.4046 0.4092 0.4010 0.4035 6,340,046 -0.01(-1.70%)
Mar 07, 2003 0.4043 0.4177 0.3996 0.4105 15,354,386 +0.00(+0.98%)
Mar 06, 2003 0.3974 0.4111 0.3966 0.4065 15,725,613 +0.01(+2.42%)
Mar 05, 2003 0.3974 0.3985 0.3941 0.3969 9,451,238 -0.00(-0.96%)
Mar 04, 2003 0.4015 0.4037 0.3963 0.4007 6,961,190 -0.00(-0.54%)
Mar 03, 2003 0.4037 0.4089 0.3974 0.4029 14,542,612 -0.01(-1.34%)
Feb 28, 2003 0.4029 0.4111 0.4029 0.4084 13,359,611 +0.01(+2.19%)
Feb 27, 2003 0.4015 0.4035 0.3884 0.3996 6,806,132 +0.01(+1.67%)
Feb 26, 2003 0.3985 0.4040 0.3920 0.3930 5,040,295 -0.01(-1.44%)
Feb 25, 2003 0.3958 0.4084 0.3859 0.3988 18,538,546 +0.00(+0.00%)
Feb 24, 2003 0.4117 0.4117 0.3961 0.3988 10,202,813 -0.01(-3.06%)
Feb 21, 2003 0.3837 0.4122 0.3824 0.4114 32,813,912 +0.01(+2.39%)
Feb 20, 2003 0.3999 0.4048 0.3947 0.4018 14,490,622 -0.01(-2.27%)
Feb 19, 2003 0.4111 0.4180 0.3994 0.4111 13,546,593 +0.00(+0.00%)
Feb 18, 2003 0.3972 0.4131 0.3914 0.4111 14,553,557 +0.01(+3.38%)
Feb 14, 2003 0.3810 0.4087 0.3796 0.3977 24,062,258 +0.02(+4.46%)
Feb 13, 2003 0.3846 0.3878 0.3763 0.3807 9,989,381 -0.00(-0.64%)
Feb 12, 2003 0.3824 0.3914 0.3761 0.3832 29,719,138 -0.01(-2.03%)
Feb 11, 2003 0.3947 0.3952 0.3892 0.3911 9,824,290 -0.00(-0.22%)
Feb 10, 2003 0.3920 0.3974 0.3851 0.3920 5,619,482 +0.00(+0.07%)
Feb 07, 2003 0.3936 0.3969 0.3865 0.3917 7,077,027 -0.00(-0.28%)
Feb 06, 2003 0.3939 0.3996 0.3900 0.3928 9,228,685 +0.00(+0.14%)
Feb 05, 2003 0.4021 0.4065 0.3922 0.3922 8,122,300 -0.01(-1.58%)
Feb 04, 2003 0.4002 0.4070 0.3974 0.3985 12,898,086 -0.00(-0.75%)
Feb 03, 2003 0.4076 0.4111 0.3917 0.4015 15,742,943 +0.00(+0.69%)
Jan 31, 2003 0.3930 0.4004 0.3826 0.3988 16,801,898 +0.01(+1.32%)
Jan 30, 2003 0.3974 0.4317 0.3920 0.3936 25,861,614 -0.00(-0.97%)
Jan 29, 2003 0.3810 0.4029 0.3771 0.3974 15,096,260 +0.01(+3.35%)
Jan 28, 2003 0.3832 0.3911 0.3793 0.3846 13,223,707 +0.01(+1.67%)
Jan 27, 2003 0.3821 0.3920 0.3752 0.3782 13,694,354 +0.00(+0.88%)
Jan 24, 2003 0.3725 0.3769 0.3700 0.3750 18,801,234 -0.00(-0.87%)
Jan 23, 2003 0.3571 0.3804 0.3569 0.3782 58,857,264 -0.01(-1.57%)
Jan 22, 2003 0.3933 0.3933 0.3788 0.3843 34,032,484 -0.01(-2.44%)
Jan 21, 2003 0.3878 0.4015 0.3865 0.3939 20,552,476 +0.01(+1.99%)
Jan 17, 2003 0.3895 0.3958 0.3785 0.3862 17,441,284 -0.01(-2.56%)
Jan 16, 2003 0.4150 0.4155 0.3903 0.3963 20,934,648 -0.02(-4.62%)
Jan 15, 2003 0.4117 0.4194 0.4057 0.4155 14,668,483 -0.00(-0.33%)
Jan 14, 2003 0.4262 0.4268 0.4084 0.4169 21,159,938 -0.00(-0.26%)
Jan 13, 2003 0.4166 0.4235 0.4057 0.4180 21,194,598 +0.01(+1.26%)
Jan 10, 2003 0.3903 0.4229 0.3892 0.4128 20,826,108 +0.01(+3.15%)
Jan 09, 2003 0.3972 0.4040 0.3837 0.4002 23,422,872 +0.01(+3.25%)
Jan 08, 2003 0.4098 0.4103 0.3867 0.3876 36,948,488 -0.01(-3.61%)
Jan 07, 2003 0.4057 0.4111 0.3994 0.4021 24,505,542 -0.00(-1.01%)
Jan 06, 2003 0.4089 0.4152 0.4054 0.4062 31,496,832 -0.00(-0.47%)
Jan 03, 2003 0.4273 0.4273 0.4032 0.4081 18,069,724 -0.02(-4.06%)
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.