Indicators

Microstrategy Cl A (NQ: MSTR )

1,180.48 -83.16 (-6.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	105.79	107.10	105.40	106.36	103,486	+0.91(+0.86%)
Jan 28, 2011	105.73	108.45	104.51	105.45	215,585	-0.48(-0.45%)
Jan 27, 2011	104.88	106.96	104.42	105.93	254,601	+0.91(+0.87%)
Jan 26, 2011	103.07	115.27	103.04	105.02	963,085	+12.01(+12.91%)
Jan 25, 2011	90.38	93.17	89.98	93.01	116,224	+2.01(+2.21%)
Jan 24, 2011	90.85	91.42	90.34	91.00	153,418	+0.00(+0.00%)
Jan 21, 2011	91.49	92.00	90.18	91.00	141,852	+0.00(+0.00%)
Jan 20, 2011	91.07	91.71	90.62	91.00	70,655	-0.46(-0.50%)
Jan 19, 2011	91.76	92.34	91.21	91.46	57,998	-0.29(-0.32%)
Jan 18, 2011	90.77	91.88	90.68	91.75	54,588	+0.36(+0.39%)
Jan 14, 2011	91.00	92.04	90.75	91.39	86,914	-0.13(-0.14%)
Jan 13, 2011	91.20	92.35	91.00	91.52	135,979	+0.46(+0.51%)
Jan 12, 2011	91.30	92.96	91.00	91.06	70,368	+0.06(+0.07%)
Jan 11, 2011	89.56	91.18	89.26	91.00	91,915	+1.96(+2.20%)
Jan 10, 2011	88.89	89.59	88.08	89.04	44,081	-0.17(-0.19%)
Jan 07, 2011	89.41	90.40	89.19	89.21	67,790	-0.20(-0.22%)
Jan 06, 2011	89.70	89.84	88.75	89.41	68,894	-0.01(-0.01%)
Jan 05, 2011	88.71	89.43	88.53	89.42	43,285	+0.42(+0.47%)
Jan 04, 2011	88.90	89.92	88.30	89.00	105,481	+0.63(+0.71%)

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.