Indicators

Microstrategy Cl A (NQ: MSTR )

1,655.42 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	132.94	135.70	132.90	134.07	106,890	-0.04(-0.03%)
Sep 27, 2012	131.72	135.23	130.95	134.11	91,353	+2.39(+1.81%)
Sep 26, 2012	133.29	133.29	129.72	131.72	106,069	-1.59(-1.19%)
Sep 25, 2012	135.47	135.47	132.73	133.31	171,526	-1.64(-1.22%)
Sep 24, 2012	134.31	135.83	134.02	134.95	72,065	+0.03(+0.02%)
Sep 21, 2012	136.50	137.16	134.68	134.92	182,127	+0.40(+0.30%)
Sep 20, 2012	133.68	136.10	133.68	134.52	149,377	+0.17(+0.13%)
Sep 19, 2012	134.85	135.71	132.28	134.35	96,610	-0.44(-0.33%)
Sep 18, 2012	134.41	135.44	133.86	134.79	55,689	+0.60(+0.45%)
Sep 17, 2012	132.87	135.37	132.87	134.19	61,143	+1.14(+0.86%)
Sep 14, 2012	132.70	134.40	132.30	133.05	63,161	+0.94(+0.71%)
Sep 13, 2012	130.01	133.16	128.68	132.11	91,459	+1.74(+1.33%)
Sep 12, 2012	129.76	130.96	128.79	130.37	69,964	+0.54(+0.42%)
Sep 11, 2012	128.71	130.34	127.37	129.83	84,669	+0.95(+0.74%)
Sep 10, 2012	129.79	131.40	128.46	128.88	88,843	-1.01(-0.78%)
Sep 07, 2012	129.00	130.25	127.90	129.89	112,634	+1.61(+1.26%)
Sep 06, 2012	126.64	129.40	126.11	128.28	165,243	+2.30(+1.83%)
Sep 05, 2012	124.99	126.65	124.99	125.98	172,278	+0.58(+0.46%)

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.