Indicators

Microstrategy Cl A (NQ: MSTR )

1,457.20 +159.57 (+12.30%)

Streaming Delayed Price Updated: 3:29 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	300.30	347.50	299.00	342.77	1,561,677	+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	185.00	311,078	-0.62(-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%)

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.