Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Activision Blizzard (NQ: ATVI )

N/A 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 29, 2018 67.46 67.46 67.46 0 +1.49(+2.26%)
Mar 28, 2018 65.93 66.54 64.45 65.97 10,463,457 -0.32(-0.48%)
Mar 27, 2018 70.67 70.67 65.56 66.29 7,333,960 -3.79(-5.41%)
Mar 26, 2018 69.43 70.14 68.43 70.08 4,708,875 +2.04(+3.00%)
Mar 23, 2018 69.86 70.52 68.02 68.04 5,386,419 -1.72(-2.47%)
Mar 22, 2018 70.63 71.62 69.64 69.76 5,107,971 -1.85(-2.58%)
Mar 21, 2018 71.20 72.63 71.11 71.61 4,868,679 +0.24(+0.34%)
Mar 20, 2018 71.34 72.08 70.84 71.37 3,994,439 +0.32(+0.45%)
Mar 19, 2018 71.00 72.15 69.81 71.05 8,277,619 -0.63(-0.88%)
Mar 16, 2018 73.87 73.90 71.61 71.68 10,549,935 -1.70(-2.32%)
Mar 15, 2018 72.99 73.70 72.51 73.38 9,989,751 -0.84(-1.13%)
Mar 14, 2018 76.35 76.45 73.93 74.22 11,755,687 -1.71(-2.25%)
Mar 13, 2018 77.49 77.85 75.81 75.93 5,108,464 -0.93(-1.21%)
Mar 12, 2018 79.24 79.63 76.29 76.86 8,450,683 -1.36(-1.74%)
Mar 09, 2018 76.86 78.25 76.41 78.22 8,934,731 +1.41(+1.84%)
Mar 08, 2018 74.51 76.91 74.23 76.81 8,825,086 +2.74(+3.70%)
Mar 07, 2018 74.14 74.07 5,737,422 +0.15(+0.20%)
Mar 06, 2018 75.40 75.48 72.86 73.92 8,027,071 -1.18(-1.57%)
Mar 05, 2018 73.66 75.35 72.92 75.10 6,275,779 +1.09(+1.47%)
Mar 02, 2018 71.22 74.35 70.74 74.01 6,942,413 +2.00(+2.78%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.