Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
SMALL CAP BASIC
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Activision Blizzard, | ATVI | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.35 | 0.77% | 45.92 | 45.93 | 45.29 | 45.82 | 45.57 | 18:43:38 |
ATVI Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 47.61 | 47.85 | 44.8101 | 45.9881 | 5M | -1.69 | -3.55% |
| 1 Month | 47.07 | 49 | 44.8101 | 46.9032 | 6M | -1.15 | -2.44% |
| 3 Months | 48.41 | 49.88 | 41.84 | 45.9214 | 7M | -2.49 | -5.14% |
| 6 Months | 47.32 | 49.88 | 39.85 | 45.0108 | 9M | -1.4 | -2.96% |
| 1 Year | 79.5 | 84.6794 | 39.85 | 52.9404 | 9M | -33.58 | -42.24% |
| 3 Years | 41.96 | 84.6794 | 35.12 | 54.2959 | 7M | 3.96 | 9.44% |
| 5 Years | 23.07 | 84.6794 | 17.725 | 44.0536 | 7M | 22.85 | 99.05% |
ATVI 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Jul 22 2019 | 45.57 | +0.43 | +0.95% | 44.8101 | 45.68 | 3,674,538 |
| Jul 19 2019 | 45.14 | -0.58 | -1.27% | 45.09 | 46.11 | 5,357,527 |
| Jul 18 2019 | 45.72 | -0.96 | -2.06% | 45.49 | 46.75 | 7,668,638 |
| Jul 17 2019 | 46.68 | -0.31 | -0.66% | 46.43 | 47.32 | 4,714,486 |
| Jul 16 2019 | 46.99 | -0.67 | -1.41% | 46.66 | 47.85 | 4,864,793 |
| Jul 15 2019 | 47.66 | +0.46 | +0.97% | 46.88 | 47.85 | 4,003,368 |
| Jul 12 2019 | 47.20 | -0.14 | -0.30% | 47.04 | 47.67 | 3,312,841 |
| Jul 11 2019 | 47.34 | +0.50 | +1.07% | 46.43 | 47.58 | 5,125,393 |
| Jul 10 2019 | 46.84 | +0.47 | +1.01% | 46.57 | 47.37 | 4,103,443 |
| Jul 09 2019 | 46.37 | -0.10 | -0.22% | 45.725 | 46.705 | 4,281,841 |
| Jul 08 2019 | 46.47 | -1.68 | -3.49% | 46.225 | 47.98 | 7,103,044 |
| Jul 05 2019 | 48.15 | -0.49 | -1.01% | 46.64 | 48.63 | 6,337,297 |
| Jul 03 2019 | 48.6435 | +0.66 | +1.38% | 47.73 | 49.00 | 4,024,635 |
| Jul 02 2019 | 47.98 | +0.48 | +1.01% | 47.49 | 48.815 | 6,675,259 |
| Jul 01 2019 | 47.50 | +0.28 | +0.59% | 47.205 | 48.46 | 5,096,633 |
| Jun 28 2019 | 47.22 | -0.06 | -0.13% | 46.5798 | 47.69 | 8,381,610 |
| Jun 27 2019 | 47.28 | +0.55 | +1.18% | 46.52 | 47.57 | 6,699,767 |
| Jun 26 2019 | 46.73 | +0.53 | +1.15% | 46.21 | 47.465 | 4,992,402 |
| Jun 25 2019 | 46.20 | -0.75 | -1.60% | 45.66 | 47.49 | 8,584,694 |
| Jun 24 2019 | 46.95 | +1.04 | +2.27% | 45.35 | 47.21 | 7,090,621 |
