Indicators

Microstrategy Cl A (NQ: MSTR )

1,263.64 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	71.36	73.21	70.22	70.72	417,216	-0.94(-1.31%)
Feb 25, 2005	70.81	71.88	69.89	71.66	240,935	+1.23(+1.75%)
Feb 24, 2005	70.14	71.24	69.18	70.43	317,566	+0.13(+0.18%)
Feb 23, 2005	71.46	71.46	69.51	70.30	398,512	-0.70(-0.99%)
Feb 22, 2005	70.45	72.27	70.40	71.00	362,531	+0.00(+0.00%)
Feb 18, 2005	70.88	71.74	70.63	71.00	286,449	+0.13(+0.18%)
Feb 17, 2005	71.84	72.61	70.49	70.87	329,374	-0.71(-1.00%)
Feb 16, 2005	71.80	72.48	70.77	71.58	336,330	-0.17(-0.23%)
Feb 15, 2005	71.81	71.89	70.44	71.75	403,855	-0.13(-0.18%)
Feb 14, 2005	69.60	71.94	69.34	71.88	548,988	+2.57(+3.71%)
Feb 11, 2005	68.05	69.81	65.98	69.31	691,354	+1.25(+1.84%)
Feb 10, 2005	69.22	69.91	67.00	68.06	1,101,881	-0.44(-0.65%)
Feb 09, 2005	72.02	73.38	68.20	68.50	1,887,554	-8.00(-10.46%)
Feb 08, 2005	74.71	76.74	74.09	76.50	507,775	+1.76(+2.35%)
Feb 07, 2005	76.33	76.96	73.90	74.74	457,060	-1.41(-1.85%)
Feb 04, 2005	73.73	76.25	73.30	76.15	867,947	+2.09(+2.82%)
Feb 03, 2005	71.42	74.64	71.00	74.06	724,120	+2.05(+2.85%)
Feb 02, 2005	72.10	72.29	70.25	72.01	518,348	-0.02(-0.03%)

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.