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, 2013	129.00	129.79	127.24	129.33	0	+0.58(+0.45%)
Nov 27, 2013	128.68	130.00	127.22	128.75	0	-0.07(-0.05%)
Nov 26, 2013	124.97	129.59	124.64	128.82	0	+3.62(+2.89%)
Nov 25, 2013	126.66	127.72	122.62	125.20	0	-1.43(-1.13%)
Nov 22, 2013	126.86	127.24	124.44	126.63	0	+0.12(+0.09%)
Nov 21, 2013	125.71	127.74	124.65	126.51	65,779	+1.44(+1.15%)
Nov 20, 2013	125.24	126.48	124.24	125.07	0	+0.57(+0.46%)
Nov 19, 2013	126.53	126.58	123.78	124.50	45,871	-1.62(-1.28%)
Nov 18, 2013	127.10	129.78	125.60	126.12	0	-0.86(-0.68%)
Nov 15, 2013	126.52	127.66	125.61	126.98	0	+0.23(+0.19%)
Nov 14, 2013	128.53	128.53	122.60	126.75	0	+0.34(+0.27%)
Nov 12, 2013	125.07	127.11	123.95	126.40	0	+0.74(+0.59%)
Nov 11, 2013	123.64	126.78	122.55	125.66	0	+1.43(+1.15%)
Nov 08, 2013	122.81	125.52	120.00	124.23	0	+1.35(+1.10%)
Nov 07, 2013	124.54	127.20	121.57	122.88	151,544	-1.50(-1.21%)
Nov 06, 2013	127.92	129.72	123.87	124.38	99,307	-2.30(-1.82%)
Nov 05, 2013	125.64	128.39	124.80	126.68	0	+0.12(+0.09%)
Nov 04, 2013	123.21	127.12	122.30	126.56	136,599	+4.28(+3.50%)

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.