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 (%)
Sep 30, 2019	147.16	149.12	146.43	148.37	78,031	+1.34(+0.91%)
Sep 27, 2019	149.10	149.10	145.74	147.03	50,500	-2.34(-1.57%)
Sep 26, 2019	149.46	151.58	147.72	149.37	37,934	-0.20(-0.13%)
Sep 25, 2019	148.81	150.00	144.80	149.57	53,219	+0.69(+0.46%)
Sep 24, 2019	152.26	152.26	147.92	148.88	109,722	-1.71(-1.14%)
Sep 23, 2019	148.64	151.37	147.82	150.59	62,734	+1.54(+1.03%)
Sep 20, 2019	150.53	152.77	147.28	149.05	263,900	-1.40(-0.93%)
Sep 19, 2019	148.17	153.46	148.17	150.45	114,072	+2.32(+1.57%)
Sep 18, 2019	148.88	150.39	146.71	148.13	99,920	-0.88(-0.59%)
Sep 17, 2019	146.84	149.79	146.39	149.01	100,546	+1.56(+1.06%)
Sep 16, 2019	144.84	147.59	144.29	147.45	129,592	+1.67(+1.15%)
Sep 13, 2019	148.50	149.41	145.34	145.78	121,300	-2.62(-1.77%)
Sep 12, 2019	147.59	150.00	147.26	148.40	127,324	+0.86(+0.58%)
Sep 11, 2019	144.95	147.66	143.14	147.54	115,714	+2.58(+1.78%)
Sep 10, 2019	141.85	144.96	140.69	144.96	117,876	+1.27(+0.88%)
Sep 09, 2019	139.78	143.92	137.93	143.69	117,237	+3.80(+2.72%)
Sep 06, 2019	142.10	142.75	139.84	139.89	70,200	-1.52(-1.07%)
Sep 05, 2019	137.85	142.10	137.37	141.41	125,541	+4.24(+3.09%)
Sep 04, 2019	144.83	144.83	135.92	137.17	295,306	-6.43(-4.48%)

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.