Indicators

Microstrategy Cl A (NQ: MSTR )

1,180.48 -83.16 (-6.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	35.63	35.82	34.24	35.68	29,231	-0.38(-1.05%)
Nov 26, 2008	33.85	36.38	33.20	36.06	240,092	+1.51(+4.37%)
Nov 25, 2008	35.87	36.09	33.77	34.55	155,032	-0.32(-0.92%)
Nov 24, 2008	33.96	35.00	32.00	34.87	224,572	+1.29(+3.84%)
Nov 21, 2008	32.52	33.59	30.55	33.58	157,063	+1.70(+5.33%)
Nov 20, 2008	32.58	33.49	31.62	31.88	285,549	-0.77(-2.36%)
Nov 19, 2008	34.77	35.31	32.65	32.65	127,446	-2.22(-6.37%)
Nov 18, 2008	35.75	36.69	34.28	34.87	140,817	-0.66(-1.86%)
Nov 17, 2008	35.23	36.89	34.51	35.53	139,756	+0.02(+0.06%)
Nov 14, 2008	36.36	37.21	35.42	35.51	111,839	-1.62(-4.36%)
Nov 13, 2008	35.07	37.22	33.95	37.13	197,781	+1.94(+5.51%)
Nov 12, 2008	36.31	36.59	35.19	35.19	118,472	-1.57(-4.27%)
Nov 11, 2008	36.53	37.67	36.46	36.76	119,211	-0.62(-1.66%)
Nov 10, 2008	38.40	38.49	37.02	37.38	91,321	-0.16(-0.43%)
Nov 07, 2008	37.66	38.36	37.16	37.54	101,859	+0.20(+0.54%)
Nov 06, 2008	37.76	38.38	36.39	37.34	235,085	-0.56(-1.48%)
Nov 05, 2008	39.01	40.21	37.76	37.90	252,445	-2.58(-6.37%)
Nov 04, 2008	39.68	40.51	38.74	40.48	196,384	+1.42(+3.64%)

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.