Indicators

Microstrategy Cl A (NQ: MSTR )

1,282.38 +41.97 (+3.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	124.45	125.14	123.90	124.48	75,000	-0.86(-0.69%)
May 28, 2020	126.78	127.35	124.86	125.34	76,622	-0.58(-0.46%)
May 27, 2020	126.34	126.65	124.04	125.92	63,173	+1.21(+0.97%)
May 26, 2020	124.00	124.98	122.84	124.71	101,192	+2.34(+1.91%)
May 22, 2020	121.36	122.47	120.68	122.37	79,900	+1.65(+1.37%)
May 21, 2020	120.40	122.05	119.62	120.72	100,879	-0.52(-0.43%)
May 20, 2020	120.80	121.96	118.24	121.24	59,917	+2.18(+1.83%)
May 19, 2020	120.74	122.67	118.79	119.06	90,576	-1.07(-0.89%)
May 18, 2020	118.81	120.70	118.81	120.13	87,074	+4.55(+3.94%)
May 15, 2020	113.39	117.11	110.23	115.58	184,100	+2.37(+2.09%)
May 14, 2020	112.07	113.56	109.64	113.21	124,783	-1.74(-1.51%)
May 13, 2020	119.57	119.57	114.75	114.95	56,791	-5.16(-4.30%)
May 12, 2020	124.23	124.23	119.63	120.11	69,686	-3.71(-3.00%)
May 11, 2020	124.90	125.58	123.45	123.82	78,838	-0.85(-0.68%)
May 08, 2020	125.38	125.75	121.61	124.67	110,300	+1.19(+0.96%)
May 07, 2020	123.58	124.75	122.64	123.48	70,784	+1.48(+1.21%)
May 06, 2020	121.08	123.43	120.81	122.00	62,702	+1.19(+0.99%)
May 05, 2020	120.36	123.86	119.80	120.81	57,774	+2.26(+1.91%)
May 04, 2020	122.19	122.19	117.14	118.55	91,058	-4.04(-3.30%)

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.