Indicators

Microstrategy Cl A (NQ: MSTR )

1,684.84 +140.77 (+9.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	173.80	174.43	171.36	173.37	73,466	-2.19(-1.25%)
Nov 27, 2015	176.04	176.27	175.06	175.56	23,111	+0.16(+0.09%)
Nov 25, 2015	170.55	175.40	175.40	175.40	64,900	+2.10(+1.21%)
Nov 24, 2015	173.16	174.27	169.30	173.30	126,542	-0.38(-0.22%)
Nov 23, 2015	173.48	175.64	172.02	173.68	122,960	+0.47(+0.27%)
Nov 20, 2015	174.14	176.25	171.55	173.21	102,712	+0.21(+0.12%)
Nov 19, 2015	174.34	175.74	172.34	173.00	69,417	-1.82(-1.04%)
Nov 18, 2015	172.12	175.77	170.71	174.82	93,099	+2.89(+1.68%)
Nov 17, 2015	171.81	174.37	170.32	171.93	84,047	+0.35(+0.20%)
Nov 16, 2015	168.88	172.01	168.11	171.58	71,458	+2.71(+1.60%)
Nov 13, 2015	171.93	172.72	168.21	168.87	113,259	-3.85(-2.23%)
Nov 12, 2015	170.52	177.46	170.52	172.72	89,418	-2.13(-1.22%)
Nov 11, 2015	174.45	177.68	172.57	174.85	71,887	+0.40(+0.23%)
Nov 10, 2015	173.98	175.71	170.74	174.45	111,170	-0.41(-0.23%)
Nov 09, 2015	177.86	177.86	173.50	174.86	104,297	-2.79(-1.57%)
Nov 06, 2015	176.80	180.00	175.70	177.65	135,089	+0.73(+0.41%)
Nov 05, 2015	180.56	181.68	176.25	176.92	88,870	-3.31(-1.84%)
Nov 04, 2015	177.95	180.58	177.66	180.23	121,673	+3.11(+1.76%)
Nov 03, 2015	176.04	180.84	173.05	177.12	261,390	+0.96(+0.54%)

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.