Indicators

Microstrategy Cl A (NQ: MSTR )

1,223.01 +93.59 (+8.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	189.50	191.23	181.54	190.17	168,194	-2.32(-1.21%)
Apr 27, 2017	193.26	193.90	189.30	192.49	72,402	-0.52(-0.27%)
Apr 26, 2017	190.68	194.58	189.17	193.01	65,354	+2.33(+1.22%)
Apr 25, 2017	191.01	192.35	189.51	190.68	33,944	+0.01(+0.01%)
Apr 24, 2017	190.46	192.00	187.29	190.67	50,124	+3.08(+1.64%)
Apr 21, 2017	188.20	191.44	186.02	187.59	95,071	-0.52(-0.28%)
Apr 20, 2017	185.90	188.51	184.11	188.11	56,718	+2.17(+1.17%)
Apr 19, 2017	185.05	187.25	185.00	185.94	28,415	+0.53(+0.29%)
Apr 18, 2017	183.60	186.74	183.29	185.41	43,623	+1.18(+0.64%)
Apr 17, 2017	182.66	185.73	181.85	184.23	82,190	+2.62(+1.44%)
Apr 13, 2017	183.94	184.01	181.55	181.61	32,540	-2.31(-1.26%)
Apr 12, 2017	185.37	185.87	183.01	183.92	29,217	-1.75(-0.94%)
Apr 11, 2017	184.37	187.17	182.84	185.67	34,617	+0.88(+0.48%)
Apr 10, 2017	183.48	186.37	183.48	184.79	40,008	+1.99(+1.09%)
Apr 07, 2017	183.25	185.71	181.03	182.80	58,213	-0.69(-0.38%)
Apr 06, 2017	187.03	187.03	181.41	183.49	89,892	-0.62(-0.34%)
Apr 05, 2017	186.52	188.28	183.03	184.11	55,111	-2.14(-1.15%)
Apr 04, 2017	186.40	188.02	183.92	186.25	43,507	-1.18(-0.63%)

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.