Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-0.18 (-0.27%%) Activision Blizza - [Ticker: ATVI]Chart Activision Blizza  News Activision Blizza  Download Historical Prices for Metastock Activision Blizza and Others  Technical Analysis Activision Blizza  
Last Trade65.31Last Trade Time2017-11-01 - 19:35:00
Variation-0.18 (-0.27%)Open65.69
High65.78Low64.25
Volume4,083,507Average Volume (3m)0
YieldBid / Ask65.31 x 100 - 65.32 x 1,400
Former Close65.4952 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
ATVI quotes from 2000-01-01 to 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2005-09-262,929,20019.9920.1819.7819.8500:00:00
2005-09-272,190,90019.8220.1819.7720.0000:00:00
2005-09-281,693,90020.0520.3519.6719.7600:00:00
2005-09-292,634,70019.7020.4519.3820.4200:00:00
2005-09-302,173,60020.5520.5920.1620.4500:00:00
2005-10-034,178,50020.3621.0820.2820.6800:00:00
2005-10-042,488,40020.6120.7620.1520.2300:00:00
2005-10-055,198,10020.1020.5019.5119.7600:00:00
2005-10-065,065,60019.8520.1919.6619.8100:00:00
2005-10-072,289,60019.9020.0019.3819.5400:00:00
2005-10-102,917,60019.5419.7219.1019.2700:00:00
2005-10-113,164,90019.3919.5518.9319.2300:00:00
2005-10-125,810,80019.3019.9518.9619.0700:00:00
2005-10-133,430,10019.1519.7719.0219.6600:00:00
2005-10-146,196,00020.0420.9320.0420.5500:00:00
2005-10-172,827,30020.5520.7220.3720.4800:00:00
2005-10-182,201,90020.5020.8220.4920.7300:00:00
2005-10-192,795,50020.7021.3020.6021.2200:00:00
2005-10-202,345,50021.1421.4520.4820.6700:00:00
2005-10-212,721,30020.7121.6520.6221.2000:00:00
2005-10-242,398,90021.1421.9821.1421.6900:00:00
2005-10-251,569,40016.4516.5015.9816.1500:00:00
2005-10-261,692,90016.1116.3115.5215.5300:00:00
2005-10-271,616,60015.4815.6915.2215.2400:00:00
2005-10-283,091,60015.3715.8615.2015.5400:00:00
2005-10-312,400,30015.5015.7915.4215.7700:00:00
2005-11-014,223,00015.6316.2315.6016.1900:00:00
2005-11-028,254,70016.2417.2516.1816.8100:00:00
2005-11-037,185,50016.9618.0016.9517.3800:00:00
2005-11-044,848,60017.9818.0017.1117.4200:00:00
2005-11-072,453,40017.3817.5317.2117.4100:00:00
2005-11-081,725,70017.4317.4317.0517.2200:00:00
2005-11-093,285,30017.2017.2816.8216.8600:00:00
2005-11-101,771,30016.9517.0016.6516.9100:00:00
2005-11-114,335,70016.9317.3416.6216.6900:00:00
2005-11-142,719,20016.7417.2316.6917.0900:00:00
2005-11-153,207,20018.0318.0316.7516.7600:00:00
2005-11-162,181,90017.0017.0816.5016.8700:00:00
2005-11-177,645,40016.7116.8916.2316.2500:00:00
2005-11-1815,881,60015.2515.5214.9315.1800:00:00
2005-11-218,977,60015.1815.3214.7614.8600:00:00
2005-11-227,814,00014.4014.7414.1114.6700:00:00
2005-11-233,471,10014.8514.9514.5914.7300:00:00
2005-11-25982,40014.7314.7314.4014.7100:00:00
2005-11-285,224,90014.7514.9214.1614.2000:00:00
2005-11-298,022,90014.1514.2313.6613.8100:00:00
2005-11-3017,146,30013.6413.7913.2913.3100:00:00
2005-12-0110,465,30013.4113.4513.1413.2200:00:00
2005-12-026,704,40013.3113.5213.2513.3700:00:00
2005-12-0510,036,70013.5513.5512.9413.1900:00:00
2005-12-067,524,70013.2213.6913.2213.5800:00:00
2005-12-078,158,30013.8213.9113.3013.4700:00:00
2005-12-083,246,80013.6513.7913.3913.4200:00:00
2005-12-094,899,00013.6713.9513.6113.8800:00:00
2005-12-125,149,40014.2514.3113.6213.7200:00:00
2005-12-133,888,10013.7713.8313.5213.5800:00:00
2005-12-1415,496,80013.8914.6513.6714.3000:00:00
2005-12-1528,997,30013.3013.9013.0013.1500:00:00
2005-12-1616,619,10013.2513.6013.0413.4600:00:00
2005-12-194,757,40013.4013.5213.2013.2300:00:00
2005-12-205,244,00013.2613.4013.0013.0300:00:00
2005-12-216,282,80013.1213.8713.0913.5900:00:00
2005-12-224,175,20013.5813.8013.5013.6400:00:00
2005-12-232,384,30013.6013.7013.4513.5100:00:00
2005-12-272,442,10013.5813.6513.2513.2900:00:00
2005-12-284,225,20013.4613.6613.2813.6000:00:00
2005-12-295,305,10013.6814.2113.5813.9800:00:00
2005-12-303,981,10013.9113.9413.6513.7400:00:00
2006-01-035,802,60013.7914.0913.4013.9400:00:00
2006-01-043,263,60013.9314.2013.7014.1100:00:00
2006-01-053,878,40014.4514.5614.1414.2300:00:00
2006-01-067,248,50014.2714.9414.1514.8900:00:00
2006-01-094,407,70014.6515.0714.4314.7500:00:00
2006-01-103,103,90014.5515.0014.5514.7900:00:00
2006-01-1110,257,60014.7415.9314.6415.6900:00:00
2006-01-124,640,80015.6315.8515.3915.4900:00:00
2006-01-135,700,30015.5015.5014.8714.9000:00:00
2006-01-173,404,30014.7314.8514.4714.5200:00:00
2006-01-184,355,40014.3714.8314.3214.3500:00:00
2006-01-193,271,50014.3714.7114.0514.5700:00:00
2006-01-205,281,00014.5114.5813.9114.0200:00:00
2006-01-233,300,90014.1914.1913.9813.9900:00:00
2006-01-246,129,40014.0314.0813.7814.0500:00:00
2006-01-254,809,10014.1014.1413.6813.7700:00:00
2006-01-265,095,90013.8014.1913.7414.0900:00:00
2006-01-273,646,30014.1314.2713.7713.9900:00:00
2006-01-303,415,90014.0714.0713.7014.0000:00:00
2006-01-313,978,20013.9514.4313.7814.3400:00:00
2006-02-013,388,10014.2214.5513.9314.2000:00:00
2006-02-023,820,60014.1614.2213.8413.9500:00:00
2006-02-035,302,60013.8514.5013.7614.0800:00:00
2006-02-068,157,80014.1614.5414.0014.3600:00:00
2006-02-0720,611,50013.6214.4413.3913.5600:00:00
2006-02-086,348,40013.5713.5713.2913.5000:00:00
2006-02-098,583,20013.4713.5912.7512.8900:00:00
2006-02-104,662,80012.8113.1312.6512.9500:00:00
2006-02-135,266,10012.9813.2712.8913.0700:00:00
2006-02-145,768,00013.0513.0812.6612.6800:00:00
2006-02-158,582,70012.6512.7012.3112.4700:00:00
2006-02-1614,773,40012.5912.6012.0312.1400:00:00
2006-02-178,358,00012.1012.5212.0612.1800:00:00
2006-02-213,155,20012.2412.3212.0312.1100:00:00
2006-02-224,360,00012.1412.4512.0412.1600:00:00
2006-02-235,699,80012.1712.1912.0212.0400:00:00
2006-02-245,303,60012.0312.2911.9412.2300:00:00
2006-02-275,743,50012.3012.8112.2712.7500:00:00
2006-02-284,979,40012.7512.7912.2912.5000:00:00
2006-03-014,853,50012.5212.7412.3812.6900:00:00
2006-03-022,261,60012.6312.7812.4812.5700:00:00
2006-03-034,519,30012.4812.7412.4612.5900:00:00
2006-03-065,750,40012.5112.5512.1512.1600:00:00
2006-03-074,796,90012.1512.2212.0612.1700:00:00
2006-03-086,771,10012.1412.3112.0712.0900:00:00
2006-03-094,105,70012.1012.2512.0712.1500:00:00
2006-03-1010,314,80012.1012.1211.8111.9100:00:00
2006-03-138,966,10011.9212.6611.9212.6100:00:00
2006-03-1410,613,00012.5713.3812.5013.2100:00:00
2006-03-1512,149,70013.8014.0013.6413.9300:00:00
2006-03-167,798,30014.0214.0713.7313.8000:00:00
2006-03-174,535,30013.9314.0913.7414.0700:00:00
2006-03-204,871,40014.1114.1613.9614.0800:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources