ATVI stock price (quote)

$52.52 -3.28% Monday, 11th Nov 2019

Close price at the end of the last trading day (Monday, 11th Nov 2019) of the ATVI stock was $52.52. This is 3.28% less than the trading day before Friday, 8th Nov 2019.

During the day the stock fluctuated 3.24% from a day low at $52.24 to a day high of $53.93.

Quick summary:

  • 30 day high of the ATVI stock price was $57.43 and low was $52.24.
  • 90 day high was $57.52 and low was $44.91.
  • 52 week high for Activision Blizzard - $57.52 and low - $39.85.
Monday November 11, 2019 Change -3.28% Price $52.52
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Historical Activision Blizzard prices

Date Open High Low Close Volume
2019-11-11 $53.85 $53.93 $52.24 $52.52 6708428
2019-11-08 $53.50 $54.84 $52.65 $54.30 15782961
2019-11-07 $56.75 $56.82 $54.35 $54.55 12512265
2019-11-06 $55.78 $56.59 $55.47 $56.36 6239442
2019-11-05 $55.80 $56.27 $55.01 $55.54 5036329
2019-11-04 $55.56 $56.01 $54.17 $55.71 10345268
2019-11-01 $56.21 $57.43 $55.46 $55.82 10202913
2019-10-31 $55.93 $56.07 $54.74 $56.03 6273865
2019-10-30 $55.25 $55.95 $54.41 $55.87 8484082
2019-10-29 $54.47 $54.63 $53.62 $54.00 5456185
2019-10-28 $55.99 $56.18 $54.21 $54.56 7463403
2019-10-25 $56.21 $56.28 $55.02 $55.26 6241147
2019-10-24 $55.18 $55.74 $54.62 $55.44 5410274
2019-10-23 $54.56 $55.33 $54.35 $54.80 3299621
2019-10-22 $55.67 $55.72 $54.49 $54.52 4337113
2019-10-21 $55.25 $55.82 $54.73 $55.51 5925298
2019-10-18 $55.66 $55.69 $53.38 $54.54 8349509
2019-10-17 $56.00 $56.46 $55.51 $55.59 5995260
2019-10-16 $55.40 $55.94 $55.14 $55.59 5764574
2019-10-15 $55.15 $55.60 $54.16 $55.56 6878469
2019-10-14 $54.35 $55.20 $54.01 $55.01 5935612
2019-10-11 $54.35 $55.38 $54.15 $54.82 8613414
2019-10-10 $52.93 $53.84 $51.45 $53.69 8674859
2019-10-09 $53.76 $54.75 $53.20 $53.43 8980635
2019-10-08 $54.75 $55.30 $54.10 $54.13 7131230
2019-10-07 $55.06 $55.89 $54.56 $55.41 6516496
2019-10-04 $54.75 $55.49 $54.55 $55.44 8709071
2019-10-03 $52.19 $54.77 $52.07 $54.07 14133412
2019-10-02 $51.90 $52.54 $50.25 $52.25 13333400
2019-10-01 $53.34 $53.55 $52.24 $52.90 9182248
2019-09-30 $52.60 $53.00 $52.31 $52.92 7082464
2019-09-27 $54.21 $54.72 $52.05 $52.33 7706959
2019-09-26 $54.72 $55.07 $54.16 $54.22 6527203
2019-09-25 $53.89 $55.04 $53.58 $54.94 5141493
2019-09-24 $54.61 $54.63 $53.41 $53.96 8098344
2019-09-23 $54.47 $54.74 $53.67 $54.18 4498557
2019-09-20 $55.04 $55.48 $54.52 $54.76 7217281
2019-09-19 $55.43 $55.56 $54.71 $55.01 4203998
2019-09-18 $55.21 $55.23 $54.13 $55.12 5277612
2019-09-17 $55.50 $55.72 $54.77 $55.35 6801174
2019-09-16 $55.18 $55.94 $55.17 $55.78 6450371
2019-09-13 $55.64 $56.02 $55.32 $55.95 6327062
2019-09-12 $56.46 $57.52 $55.14 $55.45 10879273
2019-09-11 $56.54 $56.77 $54.41 $54.91 9670712
2019-09-10 $54.75 $56.15 $54.28 $56.03 8275436
2019-09-09 $55.25 $55.55 $54.20 $55.19 8397095
2019-09-06 $54.67 $55.01 $54.26 $54.58 6972149
2019-09-05 $55.15 $56.60 $53.77 $54.58 11729229
2019-09-04 $52.06 $53.61 $52.01 $53.50 9846857
2019-09-03 $50.48 $51.57 $50.43 $51.06 6183191
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT