Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Microstrategy Cl A (NQ: MSTR )

1,413.04 -52.36 (-3.57%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 1482 1506 1422 1465 913,438 -4.03(-0.27%)
Jun 18, 2024 1458 1511 1446 1469 893,377 -37.83(-2.51%)
Jun 17, 2024 1500 1569 1421 1507 1,207,451 +11.72(+0.78%)
Jun 14, 2024 1505 1538 1462 1496 1,383,448 +11.66(+0.79%)
Jun 13, 2024 1563 1574 1441 1484 2,117,210 -119.79(-7.47%)
Jun 12, 2024 1620 1693 1592 1604 1,366,557 +48.18(+3.10%)
Jun 11, 2024 1542 1564 1487 1555 1,139,878 -44.43(-2.78%)
Jun 10, 2024 1575 1648 1560 1600 725,127 +3.72(+0.23%)
Jun 07, 2024 1671 1718 1585 1596 1,262,691 -60.43(-3.65%)
Jun 06, 2024 1699 1735 1647 1657 1,161,604 -38.06(-2.25%)
Jun 05, 2024 1675 1718 1636 1695 1,094,400 +55.92(+3.41%)
Jun 04, 2024 1617 1697 1615 1639 1,320,974 +11.36(+0.70%)
Jun 03, 2024 1601 1656 1560 1627 1,121,012 +103.92(+6.82%)
May 31, 2024 1597 1615 1442 1523 2,216,226 -17.51(-1.14%)
May 30, 2024 1653 1715 1532 1541 1,473,052 -77.70(-4.80%)
May 29, 2024 1650 1659 1611 1619 731,054 -56.65(-3.38%)
May 28, 2024 1650 1692 1610 1675 1,078,768 -9.49(-0.56%)
May 24, 2024 1540 1685 1528 1685 1,206,859 +140.77(+9.12%)
May 23, 2024 1669 1670 1530 1544 1,153,789 -102.93(-6.25%)
May 22, 2024 1663 1718 1620 1647 1,032,369 -8.42(-0.51%)
May 21, 2024 1730 1740 1645 1655 1,293,034 -71.82(-4.16%)
May 20, 2024 1597 1729 1551 1727 1,642,420 +142.74(+9.01%)
May 17, 2024 1501 1585 1469 1584 1,652,939 +144.52(+10.04%)
May 16, 2024 1494 1519 1435 1440 1,365,167 -63.49(-4.22%)
May 15, 2024 1380 1520 1351 1503 2,062,354 +205.84(+15.86%)
May 14, 2024 1226 1299 1226 1298 924,246 +51.67(+4.15%)
May 13, 2024 1218 1264 1203 1246 873,633 +65.48(+5.55%)
May 10, 2024 1290 1302 1179 1180 1,403,847 -83.16(-6.58%)
May 09, 2024 1230 1303 1201 1264 1,048,098 +30.52(+2.48%)
May 08, 2024 1198 1260 1190 1233 861,992 -24.33(-1.93%)
May 07, 2024 1278 1319 1251 1257 993,125 -11.36(-0.90%)
May 06, 2024 1274 1339 1260 1269 1,384,239 +45.80(+3.74%)
May 03, 2024 1201 1242 1173 1223 1,562,514 +93.59(+8.29%)
May 02, 2024 1055 1142 1042 1129 1,537,867 +101.15(+9.84%)
May 01, 2024 1016 1109 1010 1028 1,921,204 -36.76(-3.45%)
Apr 30, 2024 1199 1215 1063 1065 2,488,618 -227.94(-17.63%)
Apr 29, 2024 1250 1308 1228 1293 1,008,041 +10.59(+0.83%)
Apr 26, 2024 1225 1286 1204 1282 881,760 +41.97(+3.38%)
Apr 25, 2024 1226 1268 1201 1240 771,860 -25.26(-2.00%)
Apr 24, 2024 1327 1345 1260 1266 951,509 -72.97(-5.45%)
Apr 23, 2024 1311 1394 1299 1339 1,044,924 +14.63(+1.10%)
Apr 22, 2024 1209 1348 1208 1324 1,931,785 +149.90(+12.77%)
Apr 19, 2024 1237 1259 1166 1174 1,474,654 -34.05(-2.82%)
Apr 18, 2024 1192 1288 1168 1208 1,814,235 +20.11(+1.69%)
Apr 17, 2024 1258 1264 1132 1188 2,034,717 -65.98(-5.26%)
Apr 16, 2024 1306 1328 1215 1254 1,722,509 -81.85(-6.13%)
Apr 15, 2024 1470 1490 1321 1336 1,609,041 -143.70(-9.71%)
Apr 12, 2024 1535 1538 1433 1480 1,290,598 -72.23(-4.65%)
Apr 11, 2024 1543 1578 1510 1552 1,435,611 -14.19(-0.91%)
Apr 10, 2024 1388 1566 1374 1566 1,931,444 +124.98(+8.67%)
Apr 09, 2024 1478 1480 1375 1441 1,670,386 -71.97(-4.76%)
Apr 08, 2024 1602 1624 1491 1513 2,054,079 +73.99(+5.14%)
Apr 05, 2024 1570 1674 1432 1439 2,274,247 -176.42(-10.92%)
Apr 04, 2024 1693 1740 1610 1615 2,010,571 +9.31(+0.58%)
Apr 03, 2024 1580 1699 1568 1606 1,975,066 +27.28(+1.73%)
Apr 02, 2024 1492 1592 1463 1579 1,851,961 -57.91(-3.54%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.