Indicators

Microstrategy Cl A (NQ: MSTR )

176.22 +10.24 (+6.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	11.81	11.99	11.78	11.88	1,219,650	+0.19(+1.62%)
Feb 25, 2011	11.56	11.70	11.48	11.70	558,320	+0.21(+1.87%)
Feb 24, 2011	11.48	11.59	11.44	11.48	594,390	+0.01(+0.07%)
Feb 23, 2011	11.60	11.71	11.45	11.47	1,005,610	-0.16(-1.34%)
Feb 22, 2011	11.62	11.71	11.51	11.63	1,109,540	-0.04(-0.34%)
Feb 18, 2011	11.75	11.77	11.58	11.67	1,110,510	-0.02(-0.19%)
Feb 17, 2011	11.80	11.83	11.66	11.69	1,159,810	-0.10(-0.83%)
Feb 16, 2011	11.72	11.82	11.58	11.79	1,058,980	+0.16(+1.33%)
Feb 15, 2011	11.69	11.75	11.58	11.63	1,166,430	-0.07(-0.57%)
Feb 14, 2011	11.79	11.98	11.60	11.70	576,590	-0.04(-0.32%)
Feb 11, 2011	11.45	11.79	11.30	11.74	931,380	+0.23(+2.00%)
Feb 10, 2011	11.22	11.53	11.21	11.51	916,500	+0.22(+1.99%)
Feb 09, 2011	11.32	11.50	11.19	11.28	1,158,480	-0.05(-0.43%)
Feb 08, 2011	11.35	11.35	11.15	11.33	911,260	-0.00(-0.04%)
Feb 07, 2011	11.24	11.46	11.15	11.34	829,650	+0.16(+1.45%)
Feb 04, 2011	11.15	11.29	11.05	11.18	1,116,940	+0.04(+0.33%)
Feb 03, 2011	11.01	11.20	10.90	11.14	558,080	+0.12(+1.11%)
Feb 02, 2011	11.03	11.07	10.95	11.02	940,260	-0.02(-0.22%)

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.