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 28, 2003	52.60	54.05	52.60	54.00	80,112	+1.32(+2.50%)
Nov 26, 2003	53.25	53.37	52.00	52.68	258,870	-0.26(-0.49%)
Nov 25, 2003	53.84	53.93	52.65	52.94	236,535	-0.57(-1.07%)
Nov 24, 2003	52.99	53.99	52.36	53.51	261,938	+1.16(+2.22%)
Nov 21, 2003	51.95	53.89	51.88	52.35	272,918	+0.40(+0.77%)
Nov 20, 2003	49.27	53.25	49.26	51.95	557,390	+2.23(+4.49%)
Nov 19, 2003	50.20	51.13	49.56	49.72	325,591	-0.67(-1.33%)
Nov 18, 2003	51.70	52.74	50.25	50.39	323,125	-0.81(-1.58%)
Nov 17, 2003	52.25	52.60	50.92	51.20	255,862	-1.60(-3.03%)
Nov 14, 2003	55.13	55.50	52.62	52.80	304,844	-2.10(-3.83%)
Nov 13, 2003	54.90	56.30	54.71	54.90	222,741	-0.68(-1.22%)
Nov 12, 2003	53.25	55.70	53.16	55.58	218,779	+2.53(+4.77%)
Nov 11, 2003	53.90	54.68	52.71	53.05	226,526	-0.55(-1.03%)
Nov 10, 2003	55.02	55.26	53.40	53.60	216,365	-1.49(-2.70%)
Nov 07, 2003	55.75	56.31	54.75	55.09	183,421	-0.44(-0.79%)
Nov 06, 2003	55.87	56.50	55.27	55.53	208,200	-0.53(-0.95%)
Nov 05, 2003	55.35	56.37	55.20	56.06	255,215	+0.03(+0.05%)
Nov 04, 2003	56.10	56.38	55.16	56.03	312,318	+0.27(+0.48%)

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.