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 Inc | ATVI | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 2.07 | 2.23% | 95.10 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 93.28 | 93.035 | 95.12 | 94.80 | 93.03 |
ATVI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 91.45 | 95.12 | 87.44 | 90.52 | 9,329,692 | 3.65 | 3.99% |
| 1 Month | 96.07 | 98.25 | 87.44 | 92.95 | 6,737,335 | -0.97 | -1.01% |
| 3 Months | 102.78 | 104.53 | 87.44 | 93.79 | 5,919,178 | -7.68 | -7.47% |
| 6 Months | 75.00 | 104.53 | 71.19 | 89.83 | 6,221,371 | 20.10 | 26.8% |
| 1 Year | 72.31 | 104.53 | 66.592 | 83.67 | 6,408,593 | 22.79 | 31.52% |
| 3 Years | 70.27 | 104.53 | 39.85 | 63.90 | 7,412,456 | 24.83 | 35.34% |
| 5 Years | 37.79 | 104.53 | 35.12 | 59.20 | 7,285,218 | 57.31 | 151.65% |
ATVI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2021 | 94.80 | 1.77 | 1.9% | 93.28 | 95.12 | 93.035 | 6,511,119 |
| May 06 2021 | 93.03 | 2.95 | 3.27% | 90.00 | 93.516 | 89.67 | 8,023,072 |
| May 05 2021 | 90.08 | 1.39 | 1.57% | 93.60 | 94.77 | 90.00 | 13,078,302 |
| May 04 2021 | 88.69 | -2.46 | -2.7% | 90.71 | 90.97 | 87.44 | 15,099,365 |
| May 03 2021 | 91.15 | -0.04 | -0.04% | 91.68 | 92.02 | 90.79 | 6,639,013 |
| Apr 30 2021 | 91.19 | -0.90 | -0.98% | 91.45 | 91.9868 | 90.89 | 6,569,200 |
| Apr 29 2021 | 92.09 | 0.84 | 0.92% | 91.67 | 92.16 | 91.08 | 4,795,912 |
| Apr 28 2021 | 91.25 | -0.35 | -0.38% | 92.29 | 92.30 | 91.00 | 6,690,006 |
| Apr 27 2021 | 91.60 | -2.64 | -2.8% | 94.51 | 94.86 | 91.26 | 8,919,989 |
| Apr 26 2021 | 94.24 | 1.22 | 1.31% | 92.62 | 94.39 | 92.51 | 5,035,157 |
| Apr 23 2021 | 93.02 | -0.68 | -0.73% | 93.69 | 94.04 | 92.69 | 4,034,575 |
| Apr 22 2021 | 93.70 | 0.52 | 0.56% | 93.13 | 94.4858 | 92.98 | 5,624,213 |
| Apr 21 2021 | 93.18 | -1.29 | -1.37% | 93.48 | 93.556 | 91.89 | 7,860,165 |
| Apr 20 2021 | 94.47 | -1.53 | -1.59% | 96.2744 | 96.33 | 94.12 | 4,498,431 |
| Apr 19 2021 | 96.00 | -0.48 | -0.5% | 96.925 | 97.58 | 95.33 | 4,795,545 |
| Apr 16 2021 | 96.48 | -1.30 | -1.33% | 98.10 | 98.10 | 96.05 | 7,156,340 |
| Apr 15 2021 | 97.78 | 1.09 | 1.13% | 97.05 | 98.04 | 96.40 | 7,323,368 |
| Apr 14 2021 | 96.69 | -0.85 | -0.87% | 97.10 | 97.53 | 96.41 | 4,066,149 |
| Apr 13 2021 | 97.54 | 1.40 | 1.46% | 96.95 | 98.25 | 96.49 | 5,710,675 |
| Apr 12 2021 | 96.14 | 0.36 | 0.38% | 95.10 | 96.28 | 95.00 | 4,695,075 |
| Apr 09 2021 | 95.78 | -0.68 | -0.7% | 96.07 | 96.31 | 94.545 | 4,300,281 |
