Indicators

Microstrategy Cl A (NQ: MSTR )

1,129.42 +101.15 (+9.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	141.50	143.93	140.03	143.31	457,400	+2.28(+1.62%)
Jun 27, 2019	139.29	142.10	139.29	141.03	81,309	+1.91(+1.37%)
Jun 26, 2019	140.02	140.30	138.72	139.12	83,074	-1.04(-0.74%)
Jun 25, 2019	141.55	141.55	139.10	140.16	114,721	-1.42(-1.00%)
Jun 24, 2019	146.85	147.46	141.07	141.58	130,010	-5.14(-3.50%)
Jun 21, 2019	147.27	149.58	144.08	146.72	737,800	-1.17(-0.79%)
Jun 20, 2019	149.58	149.88	147.00	147.89	118,294	+0.22(+0.15%)
Jun 19, 2019	145.58	148.80	143.86	147.67	165,763	+2.08(+1.43%)
Jun 18, 2019	142.32	147.68	142.32	145.59	193,876	+4.34(+3.07%)
Jun 17, 2019	134.33	148.50	134.33	141.25	329,387	+7.60(+5.69%)
Jun 14, 2019	131.48	133.98	130.97	133.65	64,800	+1.60(+1.21%)
Jun 13, 2019	133.29	137.41	131.30	132.05	141,356	-0.63(-0.47%)
Jun 12, 2019	133.82	133.82	131.31	132.68	89,272	-1.46(-1.09%)
Jun 11, 2019	137.37	137.69	133.47	134.14	60,143	-2.41(-1.76%)
Jun 10, 2019	138.30	141.01	136.26	136.55	94,158	-0.59(-0.43%)
Jun 07, 2019	134.89	137.26	134.52	137.14	57,400	+2.73(+2.03%)
Jun 06, 2019	134.30	134.97	132.53	134.41	60,916	+0.03(+0.02%)
Jun 05, 2019	134.33	135.68	133.29	134.38	64,289	+0.56(+0.42%)
Jun 04, 2019	132.01	133.88	131.01	133.82	59,025	+2.92(+2.23%)

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.