VOLUME
Sell
TREND
Buy
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

ATVI stock price (quote)

Friday, 16th Aug 2019

Quick summary:

  • 30 day high of the ATVI stock price was $51.35 and low was $44.81.
  • 90 day high was $51.35 and low was $41.84.
  • 52 week high for Activision Blizzard - $84.68 and low - $39.85.

Historical Activision Blizzard prices

Date Open High Low Close Volume
2019-08-16 $45.94 $47.17 $45.79 $46.66 5767446
2019-08-15 $45.53 $45.73 $44.91 $45.51 5965754
2019-08-14 $47.09 $47.27 $45.00 $45.26 9072145
2019-08-13 $46.99 $48.37 $46.47 $48.13 5233300
2019-08-12 $47.73 $48.35 $46.95 $47.08 6242771
2019-08-09 $48.76 $49.09 $47.11 $48.06 10739884
2019-08-08 $48.41 $49.57 $47.91 $49.33 8308106
2019-08-07 $46.11 $48.23 $46.10 $48.10 7101031
2019-08-06 $47.45 $47.59 $46.38 $46.59 7081292
2019-08-05 $47.87 $47.95 $45.52 $46.10 10618127
2019-08-02 $49.80 $51.35 $48.65 $49.02 9678348
2019-08-01 $48.93 $51.24 $48.81 $50.19 10768278
2019-07-31 $48.79 $49.93 $48.38 $48.74 8630879
2019-07-30 $48.10 $48.36 $47.50 $48.29 4758505
2019-07-29 $48.00 $48.53 $47.08 $48.45 4715155
2019-07-26 $47.48 $48.23 $47.16 $47.99 5614279
2019-07-25 $47.36 $47.40 $46.36 $47.19 4313385
2019-07-24 $45.71 $46.99 $45.69 $46.86 3631006
2019-07-23 $45.82 $45.93 $45.29 $45.92 3723501
2019-07-22 $45.33 $45.60 $44.81 $45.57 3674538
2019-07-19 $46.00 $46.11 $45.09 $45.14 5357527
2019-07-18 $46.45 $46.50 $45.49 $45.72 7668638
2019-07-17 $46.92 $47.32 $46.43 $46.68 4714486
2019-07-16 $47.61 $47.66 $46.66 $46.99 4864793
2019-07-15 $47.26 $47.85 $46.88 $47.66 4003368
2019-07-12 $47.63 $47.67 $47.04 $47.20 3312841
2019-07-11 $46.92 $47.58 $46.43 $47.34 5125393
2019-07-10 $46.90 $47.37 $46.57 $46.84 4103443
2019-07-09 $46.17 $46.71 $45.73 $46.37 4281841
2019-07-08 $47.80 $47.91 $46.23 $46.47 7103044
2019-07-05 $48.33 $48.35 $46.64 $48.15 6337297
2019-07-03 $48.05 $48.79 $47.73 $48.66 4024635
2019-07-02 $47.96 $48.82 $47.69 $47.98 6675259
2019-07-01 $47.88 $48.46 $47.21 $47.50 5108260
2019-06-28 $47.50 $47.73 $46.56 $47.20 8381590
2019-06-27 $47.09 $47.57 $46.52 $47.28 6699767
2019-06-26 $46.36 $47.47 $46.21 $46.73 4990095
2019-06-25 $47.07 $47.49 $45.66 $46.20 8570294
2019-06-24 $45.64 $47.21 $45.64 $47.15 7090601
2019-06-21 $45.53 $45.94 $45.19 $45.91 7382030
2019-06-20 $45.99 $46.33 $45.45 $45.67 4542772
2019-06-19 $45.77 $45.77 $44.59 $45.33 5406576
2019-06-18 $45.55 $46.48 $45.33 $45.77 6766109
2019-06-17 $45.70 $45.95 $45.00 $45.07 7599565
2019-06-14 $45.80 $45.96 $45.12 $45.62 4590587
2019-06-13 $45.45 $46.11 $45.08 $46.05 5866305
2019-06-12 $46.46 $46.53 $44.97 $45.09 6119233
2019-06-11 $46.49 $47.06 $46.19 $46.70 6583277
2019-06-10 $45.77 $46.47 $45.20 $46.01 6283992
2019-06-07 $44.28 $45.63 $44.06 $45.38 6739177

Will ATVI stock price go up or down on Mon, 19 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT