Indicators

Microstrategy Cl A (NQ: MSTR )

1,233.12 -24.33 (-1.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	133.40	136.00	132.62	135.16	99,600	-1.06(-0.78%)
Feb 27, 2020	137.57	140.72	136.10	136.22	70,764	-3.90(-2.78%)
Feb 26, 2020	140.64	142.41	140.06	140.12	50,720	+0.07(+0.05%)
Feb 25, 2020	145.71	145.86	140.05	140.05	98,958	-5.83(-4.00%)
Feb 24, 2020	145.09	147.86	143.81	145.88	53,046	-4.07(-2.71%)
Feb 21, 2020	149.55	150.68	149.16	149.95	59,700	+0.15(+0.10%)
Feb 20, 2020	149.15	150.28	148.21	149.80	92,255	+0.20(+0.13%)
Feb 19, 2020	148.26	150.17	148.16	149.60	45,444	+1.63(+1.10%)
Feb 18, 2020	148.63	148.66	147.53	147.97	23,406	-0.87(-0.58%)
Feb 14, 2020	148.32	149.68	147.12	148.84	56,400	+0.77(+0.52%)
Feb 13, 2020	149.28	149.73	146.93	148.07	59,868	-1.77(-1.18%)
Feb 12, 2020	152.44	153.54	149.45	149.84	54,278	-2.26(-1.49%)
Feb 11, 2020	151.70	153.34	151.22	152.10	48,029	+0.65(+0.43%)
Feb 10, 2020	153.06	153.57	151.12	151.45	28,523	-1.21(-0.79%)
Feb 07, 2020	151.29	153.57	151.20	152.66	74,500	+0.42(+0.28%)
Feb 06, 2020	152.76	153.85	151.95	152.24	56,107	-0.60(-0.39%)
Feb 05, 2020	152.83	153.31	150.84	152.84	96,078	+1.03(+0.68%)
Feb 04, 2020	150.63	152.54	150.46	151.81	87,107	+2.33(+1.56%)

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.