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 (%)
Feb 28, 2018	135.71	136.84	127.80	127.98	178,561	-7.18(-5.31%)
Feb 27, 2018	137.72	138.56	134.56	135.16	86,176	-2.53(-1.84%)
Feb 26, 2018	138.19	138.54	136.82	137.69	61,516	-0.29(-0.21%)
Feb 23, 2018	137.64	138.44	136.62	137.98	40,438	+0.61(+0.44%)
Feb 22, 2018	137.30	138.00	136.05	137.37	64,687	+0.60(+0.44%)
Feb 21, 2018	138.26	139.71	136.35	136.77	83,830	-1.22(-0.88%)
Feb 20, 2018	137.24	138.86	136.69	137.99	52,207	+0.44(+0.32%)
Feb 16, 2018		137.55	137.55	137.55	0	-0.30(-0.22%)
Feb 15, 2018	136.59	139.14	135.44	137.85	83,453	+2.02(+1.49%)
Feb 14, 2018		136.00	132.81	135.83	147,683	+1.32(+0.98%)
Feb 13, 2018	132.39	135.00	132.01	134.51	59,109	+1.64(+1.23%)
Feb 12, 2018	131.19	133.14	129.42	132.87	171,640	+2.25(+1.72%)
Feb 09, 2018	132.53	132.95	128.52	130.62	94,157	-0.91(-0.69%)
Feb 08, 2018	133.51	134.40	131.42	131.53	120,766	-1.99(-1.49%)
Feb 07, 2018	132.92	132.92	132.92	133.52	66,804	+0.52(+0.39%)
Feb 06, 2018	129.47	134.31	128.50	133.00	79,804	-0.59(-0.44%)
Feb 05, 2018	135.00	135.06	131.61	133.59	39,444	-2.18(-1.61%)
Feb 02, 2018	138.41	138.41	135.31	135.77	65,294	-3.37(-2.42%)

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.