PLUS1
Best deals to access real time data! |
|
Big Cap Pro
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
|
|
Level 1 Starter
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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.38 | -0.54% | 69.43 | 67.40 | 69.59 | 68.35 | 69.81 | 00:00:04 |
ATVI Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 70.25 | 73.58 | 67.40 | 71.35 | 7,709,466 | -0.82 | -1.17% |
| 1 Month | 73.18 | 75.97 | 66.592 | 72.10 | 7,835,494 | -3.75 | -5.12% |
| 3 Months | 57.00 | 75.97 | 50.50 | 64.21 | 9,096,123 | 12.43 | 21.81% |
| 6 Months | 54.09 | 75.97 | 50.50 | 62.16 | 7,540,737 | 15.34 | 28.36% |
| 1 Year | 43.77 | 75.97 | 43.49 | 57.01 | 7,163,232 | 25.66 | 58.62% |
| 3 Years | 59.76 | 84.6794 | 39.85 | 58.60 | 7,385,296 | 9.67 | 16.18% |
| 5 Years | 25.63 | 84.6794 | 24.04 | 49.98 | 7,564,799 | 43.80 | 170.89% |
ATVI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2020 | 69.43 | -0.37 | -0.53% | 68.35 | 70.55 | 67.24 | 8,534,911 |
| Jun 04 2020 | 69.80 | -0.12 | -0.17% | 69.50 | 71.10 | 69.10 | 7,266,304 |
| Jun 03 2020 | 69.92 | -3.06 | -4.19% | 72.39 | 73.12 | 69.665 | 9,548,185 |
| Jun 02 2020 | 72.98 | -0.01 | -0.01% | 72.78 | 73.01 | 71.0902 | 6,499,335 |
| Jun 01 2020 | 72.99 | 1.01 | 1.4% | 72.19 | 73.58 | 71.3475 | 4,749,387 |
| May 29 2020 | 71.98 | 1.76 | 2.51% | 70.25 | 72.21 | 69.82 | 10,484,117 |
| May 28 2020 | 70.22 | 0.22 | 0.31% | 70.00 | 71.73 | 69.10 | 7,692,569 |
| May 27 2020 | 70.00 | 0.00 | 0.0% | 69.23 | 70.34 | 66.592 | 13,027,266 |
| May 26 2020 | 70.00 | -3.08 | -4.21% | 73.16 | 73.24 | 69.61 | 11,556,026 |
| May 22 2020 | 73.08 | 0.61 | 0.84% | 73.01 | 73.16 | 72.0231 | 4,930,298 |
| May 21 2020 | 72.47 | -1.23 | -1.67% | 74.36 | 74.49 | 72.44 | 8,632,644 |
| May 20 2020 | 73.6998 | 0.67 | 0.92% | 73.39 | 74.54 | 73.2145 | 6,156,562 |
| May 19 2020 | 73.03 | 0.15 | 0.21% | 72.90 | 74.44 | 71.70 | 5,419,653 |
| May 18 2020 | 72.88 | -1.04 | -1.41% | 73.86 | 75.08 | 72.45 | 8,196,615 |
| May 15 2020 | 73.92 | 0.96 | 1.32% | 72.62 | 74.00 | 71.98 | 5,729,263 |
| May 14 2020 | 72.9602 | -0.71 | -0.96% | 73.12 | 73.90 | 71.61 | 6,569,273 |
| May 13 2020 | 73.67 | 1.73 | 2.4% | 72.51 | 75.01 | 71.73 | 8,643,664 |
| May 12 2020 | 71.94 | -3.52 | -4.66% | 75.265 | 75.885 | 71.94 | 8,755,666 |
| May 11 2020 | 75.46 | 2.32 | 3.17% | 73.05 | 75.97 | 72.60 | 9,097,074 |
| May 08 2020 | 73.14 | 0.04 | 0.05% | 73.18 | 74.00 | 72.51 | 5,920,485 |
| May 07 2020 | 73.10 | 0.23 | 0.32% | 72.31 | 73.645 | 71.12 | 8,402,184 |
