Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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  |
|
|---|---|---|---|---|
| 1.32 | 1.68% | 80.09 | 19:28:49 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 80.09 | 78.08 | 80.64 | 79.25 | 78.77 |
ATVI Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 79.83 | 82.40 | 77.56 | 79.91 | 6,166,340 | 0.26 | 0.33% |
| 1 Month | 84.04 | 85.03 | 75.68 | 80.87 | 6,208,685 | -3.95 | -4.7% |
| 3 Months | 76.54 | 89.00 | 74.65 | 80.94 | 6,314,846 | 3.55 | 4.64% |
| 6 Months | 53.19 | 89.00 | 50.50 | 71.83 | 7,604,804 | 26.90 | 50.57% |
| 1 Year | 55.21 | 89.00 | 50.25 | 64.94 | 7,151,868 | 24.88 | 45.06% |
| 3 Years | 65.00 | 89.00 | 39.85 | 60.19 | 7,419,762 | 15.09 | 23.22% |
| 5 Years | 30.98 | 89.00 | 26.49 | 52.80 | 7,506,320 | 49.11 | 158.52% |
ATVI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2020 | 80.09 | 1.32 | 1.68% | 79.25 | 80.64 | 78.08 | 9,093,740 |
| Sep 17 2020 | 78.77 | -1.22 | -1.53% | 78.13 | 79.47 | 77.56 | 7,444,080 |
| Sep 16 2020 | 79.99 | -1.76 | -2.15% | 81.67 | 82.40 | 79.825 | 4,986,061 |
| Sep 15 2020 | 81.75 | 2.63 | 3.32% | 79.96 | 82.2089 | 79.50 | 6,456,506 |
| Sep 14 2020 | 79.12 | 1.15 | 1.47% | 79.04 | 79.53 | 78.48 | 5,988,457 |
| Sep 11 2020 | 77.97 | -1.12 | -1.42% | 79.83 | 80.52 | 77.63 | 5,666,428 |
| Sep 10 2020 | 79.09 | -0.50 | -0.63% | 80.29 | 81.11 | 78.40 | 7,298,042 |
| Sep 09 2020 | 79.59 | 3.41 | 4.48% | 77.96 | 80.00 | 76.35 | 6,835,848 |
| Sep 08 2020 | 76.18 | -2.83 | -3.58% | 76.61 | 79.01 | 75.92 | 10,089,446 |
| Sep 04 2020 | 79.01 | -1.30 | -1.62% | 79.86 | 80.80 | 75.68 | 8,762,814 |
| Sep 03 2020 | 80.31 | -3.14 | -3.76% | 82.96 | 83.26 | 79.411 | 7,922,110 |
| Sep 02 2020 | 83.45 | 0.12 | 0.14% | 83.62 | 84.02 | 82.475 | 6,965,799 |
| Sep 01 2020 | 83.33 | -0.19 | -0.23% | 84.08 | 84.49 | 82.60 | 5,917,408 |
| Aug 31 2020 | 83.52 | 0.22 | 0.26% | 82.89 | 84.42 | 82.67 | 5,773,788 |
| Aug 28 2020 | 83.30 | -0.60 | -0.72% | 83.95 | 84.45 | 82.31 | 4,372,453 |
| Aug 27 2020 | 83.90 | -0.58 | -0.69% | 84.79 | 85.03 | 82.775 | 4,191,818 |
| Aug 26 2020 | 84.48 | 0.86 | 1.03% | 83.83 | 84.94 | 83.54 | 6,558,039 |
| Aug 25 2020 | 83.62 | 0.52 | 0.63% | 82.93 | 83.845 | 82.3685 | 3,581,201 |
| Aug 24 2020 | 83.10 | -0.11 | -0.13% | 83.34 | 83.93 | 81.91 | 4,017,168 |
| Aug 21 2020 | 83.21 | -0.79 | -0.93% | 84.04 | 84.50 | 82.73 | 4,889,725 |
| Aug 20 2020 | 83.995 | 2.02 | 2.46% | 82.02 | 84.22 | 81.60 | 5,338,845 |
| Aug 19 2020 | 81.98 | -1.15 | -1.38% | 82.95 | 83.73 | 81.73 | 5,416,488 |
