Indicators

Microstrategy Cl A (NQ: MSTR )

174.39 +8.41 (+5.07%)

Streaming Delayed Price Updated: 3:38 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	6.220	6.315	6.163	6.241	2,165,000	+0.02(+0.34%)
Feb 26, 2004	6.264	6.264	6.109	6.220	2,429,000	-0.00(-0.08%)
Feb 25, 2004	5.831	6.250	5.803	6.225	4,535,000	+0.45(+7.77%)
Feb 24, 2004	6.008	6.047	5.776	5.776	4,701,000	-0.25(-4.12%)
Feb 23, 2004	6.050	6.089	5.975	6.024	3,911,000	+0.00(+0.03%)
Feb 20, 2004	6.124	6.163	6.011	6.022	2,543,000	-0.11(-1.84%)
Feb 19, 2004	6.344	6.383	6.100	6.135	2,066,000	-0.21(-3.25%)
Feb 18, 2004	6.414	6.429	6.295	6.341	1,774,000	-0.05(-0.75%)
Feb 17, 2004	6.388	6.418	6.306	6.389	1,712,000	+0.08(+1.33%)
Feb 13, 2004	6.424	6.498	6.293	6.305	2,253,000	-0.10(-1.48%)
Feb 12, 2004	6.479	6.540	6.388	6.400	2,464,000	-0.08(-1.20%)
Feb 11, 2004	6.373	6.494	6.290	6.478	2,166,000	+0.12(+1.97%)
Feb 10, 2004	6.368	6.453	6.302	6.353	3,156,000	+0.01(+0.16%)
Feb 09, 2004	6.227	6.485	6.185	6.343	3,287,000	+0.13(+2.17%)
Feb 06, 2004	6.113	6.238	6.080	6.208	3,038,000	+0.12(+1.95%)
Feb 05, 2004	6.144	6.223	6.038	6.089	2,066,000	-0.02(-0.26%)
Feb 04, 2004	6.315	6.323	5.995	6.105	6,077,000	-0.22(-3.55%)
Feb 03, 2004	6.008	6.397	5.976	6.330	7,013,000	+0.30(+5.06%)

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.