Indicators

Microstrategy Cl A (NQ: MSTR )

1,180.48 UNCHANGED

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 30, 2015	160.75	166.96	157.72	161.60	125,873	-0.28(-0.17%)
Jan 29, 2015	160.53	162.95	155.72	161.88	91,720	+2.85(+1.79%)
Jan 28, 2015	162.95	163.75	156.37	159.03	123,592	-2.42(-1.50%)
Jan 27, 2015	152.50	164.61	152.50	161.45	232,852	-6.85(-4.07%)
Jan 26, 2015	164.65	168.41	160.31	168.30	84,201	+3.09(+1.87%)
Jan 23, 2015	164.26	167.19	163.76	165.21	161,511	+1.63(+1.00%)
Jan 22, 2015	159.36	165.00	156.09	163.58	70,519	+4.68(+2.95%)
Jan 21, 2015	160.12	161.90	155.37	158.90	69,006	-1.08(-0.68%)
Jan 20, 2015	158.35	160.39	155.41	159.98	66,070	+2.09(+1.32%)
Jan 16, 2015	152.94	158.21	150.01	157.89	39,352	+4.23(+2.75%)
Jan 15, 2015	159.61	159.61	153.02	153.66	35,785	-5.04(-3.18%)
Jan 14, 2015	156.86	160.06	155.12	158.70	46,247	+0.64(+0.40%)
Jan 13, 2015	160.38	162.48	154.65	158.06	66,686	-0.62(-0.39%)
Jan 12, 2015	160.02	161.02	157.27	158.68	37,703	-0.94(-0.59%)
Jan 09, 2015	162.84	163.88	158.09	159.62	53,632	-2.79(-1.72%)
Jan 08, 2015	158.89	164.20	157.40	162.41	36,800	+4.41(+2.79%)
Jan 07, 2015	159.46	159.46	155.31	158.00	46,355	+0.03(+0.02%)
Jan 06, 2015	163.00	163.04	155.08	157.97	49,174	-5.01(-3.07%)
Jan 05, 2015	161.75	163.44	158.72	162.98	76,452	-0.14(-0.09%)

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.