Indicators

Microstrategy Cl A (NQ: MSTR )

151.52 +1.55 (+1.04%)

Streaming Delayed Price Updated: 2:44 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	19.34	19.50	19.10	19.19	612,550	-0.25(-1.31%)
Feb 27, 2017	19.35	19.57	19.17	19.44	434,180	+0.01(+0.05%)
Feb 24, 2017	19.24	19.45	19.23	19.43	374,880	+0.10(+0.53%)
Feb 23, 2017	19.50	19.62	19.15	19.33	786,480	-0.13(-0.67%)
Feb 22, 2017	19.57	19.70	19.27	19.46	575,570	-0.12(-0.61%)
Feb 21, 2017	19.31	19.72	19.15	19.58	846,460	+0.29(+1.52%)
Feb 17, 2017		19.29	19.29	19.29	0	+0.02(+0.10%)
Feb 16, 2017	19.22	19.36	19.05	19.27	489,470	-0.15(-0.76%)
Feb 15, 2017	19.27	19.52	18.79	19.41	353,890	+0.12(+0.60%)
Feb 14, 2017	19.06	19.31	18.95	19.30	863,900	+0.16(+0.86%)
Feb 13, 2017	19.05	19.18	18.85	19.13	467,590	+0.20(+1.05%)
Feb 10, 2017	19.09	19.09	18.81	18.93	371,590	-0.07(-0.35%)
Feb 09, 2017	18.62	19.05	18.62	19.00	524,490	+0.25(+1.34%)
Feb 08, 2017	18.82	18.97	18.56	18.75	476,770	-0.05(-0.27%)
Feb 07, 2017	19.07	19.10	18.73	18.80	518,140	-0.23(-1.21%)
Feb 06, 2017	19.43	19.46	18.99	19.03	633,310	-0.52(-2.65%)
Feb 03, 2017	19.27	19.63	19.27	19.55	846,390	+0.40(+2.08%)
Feb 02, 2017	19.69	19.76	19.00	19.15	1,414,190	-0.50(-2.55%)

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.