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 2021-06-14
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-031,606,10015.7516.5014.0016.4400:00:00
2000-01-04947,50016.1216.2514.2515.9400:00:00
2000-01-05753,10015.8116.3815.7516.0000:00:00
2000-01-06540,00015.8816.0015.5615.6900:00:00
2000-01-073,455,50015.8816.2515.5016.1200:00:00
2000-01-102,433,60016.2517.0015.8816.9400:00:00
2000-01-112,380,30017.0018.2516.8817.6900:00:00
2000-01-12597,60017.2517.2516.3816.9400:00:00
2000-01-13726,00016.8817.2516.5017.1200:00:00
2000-01-14567,60016.8817.1216.6916.9400:00:00
2000-01-18546,70017.0017.4416.9417.0000:00:00
2000-01-19798,70017.1217.1216.6916.7500:00:00
2000-01-201,186,80016.6317.0015.6215.8100:00:00
2000-01-212,546,90015.7815.8114.8815.1300:00:00
2000-01-241,123,70015.0315.1914.7515.0000:00:00
2000-01-251,358,90015.1315.1313.5914.5000:00:00
2000-01-262,610,70014.7516.5014.5015.8800:00:00
2000-01-272,077,90017.2517.6216.2517.1900:00:00
2000-01-28647,50016.7517.0016.1216.3800:00:00
2000-01-31326,40016.5616.6315.5015.6200:00:00
2000-02-01514,80015.7817.5015.7516.8800:00:00
2000-02-021,374,70017.0017.6916.5017.3700:00:00
2000-02-031,444,80017.4417.6217.1917.5600:00:00
2000-02-045,622,00017.5317.5615.0015.7500:00:00
2000-02-072,284,30015.1315.3114.9415.0000:00:00
2000-02-081,609,90015.1315.2514.2514.7500:00:00
2000-02-09562,10014.7514.9414.3814.5300:00:00
2000-02-10577,90014.8814.8814.3814.4400:00:00
2000-02-11397,20014.7515.0014.5614.8800:00:00
2000-02-14481,20014.8815.0014.2514.3800:00:00
2000-02-15550,10014.5614.5614.0014.0000:00:00
2000-02-16626,90014.3814.6914.0014.0200:00:00
2000-02-17541,90014.3814.5614.0014.0300:00:00
2000-02-181,238,90014.2514.5012.6313.5000:00:00
2000-02-22310,80013.5013.8113.0613.3700:00:00
2000-02-236,3722.252.252.152.1800:00:00
2000-02-24356,40013.2513.2512.7513.1200:00:00
2000-02-25663,60013.2513.2512.6312.7500:00:00
2000-02-28613,90012.6912.8812.5012.5600:00:00
2000-02-29621,10012.5012.8812.5012.6900:00:00
2000-03-013,645,60012.8815.0012.7514.5000:00:00
2000-03-02541,90014.7815.0014.1314.5000:00:00
2000-03-032,737,90014.5015.0614.1314.8100:00:00
2000-03-06493,20015.0015.0014.2514.3800:00:00
2000-03-07613,20014.5014.8113.1913.7500:00:00
2000-03-08427,70013.7513.7513.1413.1900:00:00
2000-03-09453,10013.5014.4413.4414.4400:00:00
2000-03-101,150,10014.4414.8114.2514.3100:00:00
2000-03-13362,90014.5014.5013.5013.5600:00:00
2000-03-14597,10013.8114.0613.0013.8800:00:00
2000-03-151,641,60014.0014.0012.8113.0000:00:00
2000-03-16449,30013.7513.7512.9413.0000:00:00
2000-03-17727,70012.8813.6312.8813.0900:00:00
2000-03-20504,00013.2514.1313.1613.5000:00:00
2000-03-21186,70013.8114.0013.2513.4400:00:00
2000-03-22257,30013.6313.9413.3113.3700:00:00
2000-03-23503,50013.3113.5012.6312.8800:00:00
2000-03-241,021,90013.0013.6312.7513.6300:00:00
2000-03-27585,10013.3713.6313.1213.1200:00:00
2000-03-28397,90013.2513.5013.1213.1900:00:00
2000-03-29495,60013.2513.5012.7513.1200:00:00
2000-03-30592,30013.0013.0012.8112.8800:00:00
2000-03-311,178,90013.0013.0011.6212.0600:00:00
2000-04-031,215,60012.1612.1610.6211.1200:00:00
2000-04-041,631,50011.1211.1210.2510.6200:00:00
2000-04-051,157,30010.3711.2510.1910.6900:00:00
2000-04-06574,10010.7511.3810.6911.0600:00:00
2000-04-0722,790,90011.0011.067.628.0600:00:00
2000-04-104,598,9008.878.878.008.0600:00:00
2000-04-111,665,1008.068.136.757.0300:00:00
2000-04-122,008,3007.197.316.316.9400:00:00
2000-04-13592,3007.067.126.816.8800:00:00
2000-04-141,416,5006.696.756.386.5000:00:00
2000-04-173,036,5006.506.565.876.3800:00:00
2000-04-181,180,3006.316.566.006.3100:00:00
2000-04-19621,1006.626.696.196.2200:00:00
2000-04-202,831,5006.256.696.256.6900:00:00
2000-04-24791,5006.626.756.316.5600:00:00
2000-04-257,013,3006.697.006.256.9100:00:00
2000-04-261,228,3007.067.316.666.6700:00:00
2000-04-271,228,3006.756.786.626.7500:00:00
2000-04-282,065,9006.977.006.136.2500:00:00
2000-05-012,758,1006.506.976.256.2500:00:00
2000-05-02985,9006.567.126.446.8100:00:00
2000-05-03798,7006.596.756.476.5900:00:00
2000-05-04274,8006.626.946.626.9100:00:00
2000-05-05728,4006.887.506.697.3700:00:00
2000-05-081,429,9007.568.137.507.5000:00:00
2000-05-09587,5007.567.887.067.2800:00:00
2000-05-105,262,0005.756.255.506.1300:00:00
2000-05-111,518,7006.166.756.006.7500:00:00
2000-05-121,856,4006.567.126.506.8800:00:00
2000-05-151,370,4007.007.346.697.3000:00:00
2000-05-161,171,7007.257.316.887.1200:00:00
2000-05-171,269,1006.947.006.627.0000:00:00
2000-05-181,414,1007.007.066.566.6900:00:00
2000-05-19514,1006.506.816.506.7500:00:00
2000-05-22643,7006.756.786.036.1300:00:00
2000-05-23305,3006.166.316.166.2800:00:00
2000-05-24790,1006.286.506.066.5000:00:00
2000-05-25621,6006.566.626.196.3100:00:00
2000-05-26389,3006.286.505.946.1300:00:00
2000-05-30535,7006.136.446.136.3800:00:00
2000-05-31350,9006.416.416.136.1900:00:00
2000-06-01553,9006.196.286.166.1900:00:00
2000-06-0270,2961.061.181.021.1800:00:00
2000-06-05676,8006.757.005.946.8700:00:00
2000-06-06791,5006.756.756.506.6900:00:00
2000-06-07490,1006.526.666.506.6300:00:00
2000-06-08564,5006.636.696.226.6900:00:00
2000-06-0910,4641.101.111.081.0900:00:00
2000-06-12338,4006.596.636.286.3100:00:00
2000-06-13388,8006.346.696.126.2000:00:00
2000-06-141,268,4006.386.386.196.2200:00:00
2000-06-15268,3006.256.346.166.1900:00:00
2000-06-16690,7006.346.385.946.1200:00:00
2000-06-19345,1006.066.255.976.2500:00:00
2000-06-20822,7006.006.125.976.1200:00:00
2000-06-21302,9006.066.196.006.0900:00:00
2000-06-22428,4006.066.095.976.0300:00:00
2000-06-23847,7006.006.035.375.8700:00:00
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@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources