Microstrategy Cl A (NQ: MSTR )

350.00 USD +7.23 (+2.11%)
Streaming Delayed Price Updated: 6:52 AM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 300.30 347.50 299.00 342.77 1,561,896 +71.51(+26.36%)
Nov 27, 2020 255.00 280.00 253.51 271.26 561,900 +0.99(+0.36%)
Nov 25, 2020 254.30 277.22 252.02 270.27 885,100 +23.04(+9.32%)
Nov 24, 2020 225.70 248.84 222.41 247.23 1,123,050 +26.47(+11.99%)
Nov 23, 2020 227.00 227.00 214.37 220.76 201,115 -1.35(-0.61%)
Nov 20, 2020 217.42 227.00 216.20 222.11 212,000 +5.00(+2.30%)
Nov 19, 2020 212.00 218.97 209.11 217.11 143,274 +4.15(+1.95%)
Nov 18, 2020 211.79 226.85 211.79 212.96 378,040 +4.76(+2.29%)
Nov 17, 2020 204.15 209.68 199.56 208.20 196,246 +4.27(+2.09%)
Nov 16, 2020 194.33 204.37 192.21 203.93 201,993 +11.66(+6.06%)
Nov 13, 2020 188.48 193.91 186.56 192.27 164,900 +5.33(+2.85%)
Nov 12, 2020 195.36 196.08 185.64 186.94 176,724 -5.22(-2.72%)
Nov 11, 2020 188.16 193.22 187.25 192.16 133,040 +6.02(+3.23%)
Nov 10, 2020 184.58 189.69 184.00 186.14 169,547 +1.13(+0.61%)
Nov 09, 2020 183.99 187.27 181.74 185.01 311,078 -0.61(-0.33%)
Nov 06, 2020 183.79 186.18 177.50 185.62 158,400 +3.94(+2.17%)
Nov 05, 2020 178.50 183.60 177.85 181.68 173,155 +9.15(+5.30%)
Nov 04, 2020 172.95 178.36 171.44 172.53 110,354 +0.58(+0.34%)
Nov 03, 2020 169.76 172.61 167.78 171.95 90,822 +5.38(+3.23%)
Nov 02, 2020 168.91 169.23 162.50 166.57 125,650 -0.50(-0.30%)
Oct 30, 2020 161.96 167.25 159.54 167.07 236,000 +5.11(+3.16%)
Oct 29, 2020 162.39 167.07 161.73 161.96 183,667 -0.19(-0.12%)
Oct 28, 2020 180.00 182.45 161.60 162.15 387,253 -13.43(-7.65%)
Oct 27, 2020 176.03 179.00 172.53 175.58 170,666 +0.58(+0.33%)
Oct 26, 2020 184.48 187.00 172.53 175.00 168,813 -9.30(-5.05%)
Oct 23, 2020 183.27 184.97 181.19 184.30 120,300 +1.25(+0.68%)
Oct 22, 2020 185.49 186.21 178.00 183.05 178,326 +2.00(+1.10%)
Oct 21, 2020 174.89 185.75 174.89 181.05 273,427 +11.98(+7.09%)
Oct 20, 2020 164.56 172.35 164.04 169.07 311,610 +4.93(+3.00%)
Oct 19, 2020 165.60 167.68 163.43 164.14 87,303 -0.56(-0.34%)
Oct 16, 2020 165.98 167.36 164.69 164.70 38,400 -1.27(-0.77%)
Oct 15, 2020 162.43 166.87 162.33 165.97 53,103 +1.73(+1.05%)
Oct 14, 2020 166.39 167.84 162.80 164.24 53,952 -1.84(-1.11%)
Oct 13, 2020 165.60 166.54 164.03 166.08 58,563 -0.38(-0.23%)
Oct 12, 2020 167.16 169.40 164.30 166.46 88,102 +1.73(+1.05%)
Oct 09, 2020 164.59 165.53 160.65 164.73 102,000 +0.79(+0.48%)
Oct 08, 2020 155.33 164.79 155.33 163.94 167,974 +10.85(+7.09%)
Oct 07, 2020 151.00 153.44 150.82 153.09 51,780 +3.05(+2.03%)
Oct 06, 2020 149.32 154.35 149.23 150.04 91,234 +1.83(+1.23%)
Oct 05, 2020 147.73 149.74 146.90 148.21 49,543 +1.75(+1.19%)
Oct 02, 2020 146.32 149.95 145.16 146.46 110,200 -2.50(-1.68%)
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.
X