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
2002-11-149,137,20020.2420.3719.7520.2000:00:00
2002-11-1515,637,20020.0620.0918.8019.4000:00:00
2002-11-188,233,60019.6220.0018.9519.1800:00:00
2002-11-195,051,60019.1419.4018.7218.7700:00:00
2002-11-2010,285,60018.4019.4518.0018.9900:00:00
2002-11-219,788,80019.7320.8319.2320.0500:00:00
2002-11-227,531,60019.9021.2019.6220.9000:00:00
2002-11-257,354,40021.1421.5020.6521.1800:00:00
2002-11-264,210,00021.2621.3320.3920.3900:00:00
2002-11-276,752,00020.7321.7520.6921.2900:00:00
2002-11-293,062,00021.3922.0021.3921.6000:00:00
2002-12-0211,089,60022.0022.2921.2021.3900:00:00
2002-12-034,444,40020.9521.4020.7420.9000:00:00
2002-12-045,385,10020.5920.8120.0020.3400:00:00
2002-12-055,180,00020.5520.6919.8819.9000:00:00
2002-12-067,482,40019.5419.9019.0819.3200:00:00
2002-12-097,865,20018.5318.9918.0818.1200:00:00
2002-12-1024,313,20018.2918.3016.7717.0200:00:00
2002-12-1131,080,00016.6116.6215.5016.2700:00:00
2002-12-1210,912,80016.2516.9416.0016.8200:00:00
2002-12-1321,865,60015.5716.2115.2415.4500:00:00
2002-12-165,131,20015.4015.7015.2715.6500:00:00
2002-12-177,349,20016.0016.1215.4015.7300:00:00
2002-12-1875,044,40012.9013.0912.2012.7100:00:00
2002-12-1919,822,80012.5113.4812.4613.2600:00:00
2002-12-2013,948,80013.4813.7913.2513.4700:00:00
2002-12-237,721,60013.1713.9013.1413.8700:00:00
2002-12-242,480,40013.7914.1413.7013.8200:00:00
2002-12-262,563,20013.8114.1213.6113.7600:00:00
2002-12-273,140,00013.6314.1013.6314.0100:00:00
2002-12-306,588,00014.0814.5114.0714.2900:00:00
2002-12-315,382,00014.3515.5514.3414.5900:00:00
2003-01-027,008,00014.9115.6214.8915.5200:00:00
2003-01-035,269,60015.5915.5914.7114.8900:00:00
2003-01-069,185,20014.9215.1514.7914.8200:00:00
2003-01-077,150,00014.8015.0014.5714.6700:00:00
2003-01-0810,793,60014.9514.9714.1014.1400:00:00
2003-01-096,835,20014.4914.7814.0014.6000:00:00
2003-01-106,077,10014.2415.4314.2015.0600:00:00
2003-01-136,186,80015.2015.4514.8015.2500:00:00
2003-01-146,174,80015.5515.5714.9015.2100:00:00
2003-01-153,927,50015.0215.3014.8015.1600:00:00
2003-01-166,115,60015.1415.1614.2414.4600:00:00
2003-01-175,082,80014.2114.4413.8014.0900:00:00
2003-01-216,000,80014.1514.6514.1014.3700:00:00
2003-01-229,927,20014.3514.3513.8214.0200:00:00
2003-01-2317,199,60013.0313.8813.0213.8000:00:00
2003-01-245,493,60013.5913.7513.5013.6800:00:00
2003-01-273,992,40013.9414.3113.6813.8000:00:00
2003-01-283,831,60013.9814.2713.8414.0300:00:00
2003-01-294,402,00013.9014.7013.7614.5000:00:00
2003-01-307,546,00014.9215.7514.3014.3700:00:00
2003-01-314,906,80014.3414.6113.9614.5500:00:00
2003-02-034,594,80014.8715.0014.2914.6500:00:00
2003-02-043,766,00014.6014.8514.5014.5400:00:00
2003-02-052,378,00014.6714.8314.3114.3100:00:00
2003-02-062,692,80014.3714.5814.2114.3300:00:00
2003-02-072,064,40014.3614.4814.1014.2900:00:00
2003-02-101,640,40014.3014.5014.0514.3000:00:00
2003-02-112,868,00014.4014.4214.2014.2600:00:00
2003-02-128,681,60013.9514.2813.7213.9800:00:00
2003-02-132,908,00014.0314.1513.7313.8900:00:00
2003-02-147,025,60013.9014.9113.8514.5100:00:00
2003-02-184,248,80014.4915.0714.2815.0000:00:00
2003-02-193,951,60015.0015.2514.5715.0000:00:00
2003-02-204,232,80014.5914.7714.4014.6600:00:00
2003-02-219,515,60014.0015.0413.9515.0100:00:00
2003-02-242,972,80015.0215.0214.4514.5500:00:00
2003-02-255,416,00014.4414.9014.0814.5500:00:00
2003-02-261,470,40014.5414.7414.3014.3400:00:00
2003-02-271,985,60014.6514.7214.1714.5800:00:00
2003-02-283,903,20014.7015.0014.7014.9000:00:00
2003-03-034,248,80014.7314.9214.5014.7000:00:00
2003-03-042,030,40014.6514.7314.4614.6200:00:00
2003-03-052,760,80014.5014.5414.3614.4800:00:00
2003-03-064,659,60014.5015.0014.4714.8300:00:00
2003-03-075,552,40014.7515.2414.5814.9700:00:00
2003-03-101,848,80014.7614.9314.6314.7200:00:00
2003-03-113,581,20014.7914.9514.6114.7300:00:00
2003-03-123,532,80014.7314.8814.5714.7800:00:00
2003-03-134,946,40014.8715.0014.6014.7000:00:00
2003-03-146,297,60014.7014.8914.5514.6700:00:00
2003-03-175,406,00014.5015.3314.3615.2800:00:00
2003-03-185,116,40015.2915.3814.7514.8900:00:00
2003-03-193,793,20014.8215.0014.7014.7500:00:00
2003-03-203,384,00014.5515.0614.5314.9600:00:00
2003-03-213,410,00015.1015.2714.8014.9500:00:00
2003-03-244,649,20014.5915.0414.4414.4700:00:00
2003-03-253,480,00014.2614.7914.2114.7000:00:00
2003-03-261,823,20014.6614.8814.6414.7100:00:00
2003-03-272,746,80014.5914.9214.5514.7400:00:00
2003-03-281,801,60014.7014.8514.6214.7400:00:00
2003-03-313,358,00014.5214.5914.2014.4500:00:00
2003-04-015,477,20014.4514.6514.1514.5000:00:00
2003-04-023,786,80014.6214.8814.5814.6000:00:00
2003-04-034,522,00014.6014.7014.2714.4000:00:00
2003-04-043,341,60014.4014.4414.1914.2900:00:00
2003-04-072,224,40014.6314.6314.1014.2400:00:00
2003-04-082,820,80014.2514.2513.8014.1000:00:00
2003-04-093,083,20014.0914.2113.8213.8400:00:00
2003-04-102,265,60013.8614.0013.6813.8000:00:00
2003-04-111,774,80013.8713.9013.5213.6700:00:00
2003-04-142,298,80013.6814.2213.6814.0500:00:00
2003-04-152,272,80014.0514.1113.9213.9400:00:00
2003-04-161,896,40014.0014.2013.8714.0500:00:00
2003-04-172,732,40014.0514.4113.8514.3900:00:00
2003-04-211,985,60014.2914.5014.0814.3600:00:00
2003-04-2210,730,00014.4715.3314.4015.1000:00:00
2003-04-236,477,20015.0515.8214.9615.6000:00:00
2003-04-243,674,00015.7915.8415.3115.5700:00:00
2003-04-252,766,00015.6615.6715.3015.4100:00:00
2003-04-283,229,20015.3115.8315.0515.7300:00:00
2003-04-293,779,60015.7015.7015.1515.2900:00:00
2003-04-302,925,60015.2815.6115.2115.3000:00:00
2003-05-014,190,80015.3515.9315.2815.7100:00:00
2003-05-023,128,40015.6416.2315.6416.0900:00:00
2003-05-0510,294,00016.9417.2516.5516.7700:00:00
2003-05-0613,522,00017.5018.2517.2417.6500:00:00
2003-05-078,514,80018.1018.3717.4118.0700:00:00
2003-05-087,274,80017.8818.3617.4417.5700:00:00
2003-05-0913,007,60017.8017.8016.6116.9000:00:00
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