Indicators

Microstrategy Cl A (NQ: MSTR )

1,180.48 -83.16 (-6.58%)

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 31, 2007	121.50	122.95	120.20	121.42	279,303	-0.33(-0.27%)
Jan 30, 2007	121.84	122.92	120.42	121.75	262,727	+0.49(+0.40%)
Jan 29, 2007	128.74	129.00	118.40	121.26	923,438	-4.68(-3.72%)
Jan 26, 2007	124.61	128.44	123.73	125.94	260,975	+2.05(+1.65%)
Jan 25, 2007	124.00	126.32	121.85	123.89	410,054	+0.19(+0.15%)
Jan 24, 2007	121.73	124.73	121.46	123.70	294,920	+3.43(+2.85%)
Jan 23, 2007	120.27	121.19	119.69	120.27	164,326	-0.01(-0.01%)
Jan 22, 2007	122.38	122.38	117.94	120.28	292,099	-1.58(-1.30%)
Jan 19, 2007	118.39	122.50	118.01	121.86	362,478	+3.47(+2.93%)
Jan 18, 2007	124.17	124.26	118.22	118.39	421,857	-5.58(-4.50%)
Jan 17, 2007	120.76	125.50	119.87	123.97	308,317	+3.42(+2.84%)
Jan 16, 2007	122.17	123.12	120.41	120.55	141,109	-1.61(-1.32%)
Jan 12, 2007	122.28	123.06	119.86	122.16	125,647	+0.06(+0.05%)
Jan 11, 2007	119.48	123.31	119.48	122.10	281,294	+2.33(+1.95%)
Jan 10, 2007	119.36	120.15	118.15	119.77	202,962	-0.38(-0.32%)
Jan 09, 2007	117.79	120.64	116.86	120.15	258,358	+1.91(+1.62%)
Jan 08, 2007	115.37	118.77	115.13	118.24	258,477	+2.68(+2.32%)
Jan 05, 2007	117.00	117.93	115.40	115.56	266,537	-1.76(-1.50%)
Jan 04, 2007	114.42	117.92	113.33	117.32	223,645	+1.94(+1.68%)

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.