Indicators

Microstrategy Cl A (NQ: MSTR )

1,436.72 +139.09 (+10.72%)

Streaming Delayed Price Updated: 2:19 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	94.74	97.24	92.00	94.47	496,122	-15.34(-13.97%)
Oct 26, 2012	112.88	109.81	109.81	109.81	134,600	-2.32(-2.07%)
Oct 25, 2012	111.76	113.37	111.20	112.13	97,139	+1.07(+0.96%)
Oct 24, 2012	111.18	112.80	110.52	111.06	128,790	-0.56(-0.50%)
Oct 23, 2012	115.02	116.50	107.28	111.62	780,612	-6.52(-5.52%)
Oct 19, 2012	118.23	118.78	117.30	118.14	124,005	-0.79(-0.66%)
Oct 18, 2012	118.89	119.73	117.62	118.93	119,360	-0.12(-0.10%)
Oct 17, 2012	121.00	121.19	118.15	119.05	130,825	-1.97(-1.63%)
Oct 16, 2012	120.07	121.49	119.85	121.02	126,433	+1.34(+1.12%)
Oct 15, 2012	118.28	119.96	116.58	119.68	136,591	+1.42(+1.20%)
Oct 12, 2012	118.73	120.25	117.12	118.26	83,827	-0.73(-0.61%)
Oct 11, 2012	120.47	121.11	118.06	118.99	111,261	-0.22(-0.18%)
Oct 10, 2012	119.98	121.57	117.78	119.21	130,990	-0.74(-0.62%)
Oct 09, 2012	122.36	122.39	118.23	119.95	176,687	-2.44(-1.99%)
Oct 08, 2012	123.95	124.58	121.97	122.39	176,644	-2.01(-1.62%)
Oct 05, 2012	126.94	127.71	124.03	124.40	187,172	-1.77(-1.40%)
Oct 04, 2012	128.82	128.82	123.80	126.17	289,371	-3.64(-2.80%)
Oct 03, 2012	131.41	132.12	127.76	129.81	242,425	-1.60(-1.22%)
Oct 02, 2012	133.33	134.98	130.73	131.41	120,439	-1.71(-1.28%)

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.