Indicators

Microstrategy Cl A (NQ: MSTR )

1,584.50 +144.52 (+10.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	88.00	88.48	86.16	87.57	100,504	-0.53(-0.60%)
Nov 27, 2009	88.31	89.45	87.23	88.10	57,190	-1.89(-2.10%)
Nov 25, 2009	90.45	90.61	89.68	89.99	59,114	-0.41(-0.45%)
Nov 24, 2009	91.38	91.38	89.05	90.40	91,108	-0.98(-1.07%)
Nov 23, 2009	90.11	91.42	89.97	91.38	74,302	+1.92(+2.15%)
Nov 20, 2009	88.97	89.90	88.50	89.46	87,806	+0.24(+0.27%)
Nov 19, 2009	90.61	91.14	89.07	89.22	139,036	-2.59(-2.82%)
Nov 18, 2009	90.70	92.11	89.12	91.81	114,265	+0.85(+0.93%)
Nov 17, 2009	91.54	91.54	89.76	90.96	86,104	-0.45(-0.49%)
Nov 16, 2009	89.85	91.75	89.76	91.41	141,276	+1.51(+1.68%)
Nov 13, 2009	88.92	89.91	88.54	89.90	67,015	+0.56(+0.63%)
Nov 12, 2009	91.00	92.00	89.02	89.34	131,730	-1.50(-1.65%)
Nov 11, 2009	88.56	90.85	88.43	90.84	93,487	+2.53(+2.86%)
Nov 10, 2009	91.13	91.25	88.10	88.31	93,393	-2.75(-3.02%)
Nov 09, 2009	87.10	91.40	87.10	91.06	253,215	+4.80(+5.56%)
Nov 06, 2009	86.13	87.84	85.65	86.26	109,644	-0.52(-0.60%)
Nov 05, 2009	86.26	87.80	86.04	86.78	125,947	+0.41(+0.47%)
Nov 04, 2009	84.03	87.64	84.03	86.37	156,456	+0.65(+0.76%)
Nov 03, 2009	87.33	88.22	83.72	85.72	223,311	-0.83(-0.96%)

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.