Indicators

Microstrategy Cl A (NQ: MSTR )

1,584.50 +144.52 (+10.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	150.99	151.34	149.00	150.33	51,200	-2.29(-1.50%)
Nov 27, 2019	152.00	153.30	151.74	152.62	36,600	+0.22(+0.14%)
Nov 26, 2019	152.29	153.35	151.68	152.40	83,996	-0.36(-0.24%)
Nov 25, 2019	152.00	153.05	151.40	152.76	53,051	+1.16(+0.77%)
Nov 22, 2019	150.20	152.29	148.70	151.60	50,400	+2.10(+1.40%)
Nov 21, 2019	154.54	154.54	148.97	149.50	79,609	-4.52(-2.93%)
Nov 20, 2019	157.00	157.46	153.12	154.02	79,781	-3.47(-2.20%)
Nov 19, 2019	155.62	158.90	155.53	157.49	52,509	+2.26(+1.46%)
Nov 18, 2019	156.11	157.29	155.12	155.23	54,061	-1.17(-0.75%)
Nov 15, 2019	157.12	157.51	155.00	156.40	44,400	-0.24(-0.15%)
Nov 14, 2019	157.24	158.13	155.98	156.64	65,929	-0.32(-0.20%)
Nov 13, 2019	157.29	158.50	156.00	156.96	64,288	-1.10(-0.70%)
Nov 12, 2019	156.15	158.07	155.88	158.06	71,934	+2.14(+1.37%)
Nov 11, 2019	155.57	156.22	154.82	155.92	59,223	-0.21(-0.13%)
Nov 08, 2019	155.34	157.07	154.13	156.13	65,300	+0.35(+0.22%)
Nov 07, 2019	155.80	156.81	154.43	155.78	63,418	+0.82(+0.53%)
Nov 06, 2019	154.67	155.69	153.11	154.96	72,902	-0.04(-0.03%)
Nov 05, 2019	154.21	156.09	153.27	155.00	67,219	+1.49(+0.97%)
Nov 04, 2019	154.99	155.14	152.26	153.51	69,961	-0.18(-0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.