Indicators

Microstrategy Cl A (NQ: MSTR )

1,180.48 UNCHANGED

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, 2017	198.70	202.49	196.41	201.30	111,863	+1.84(+0.92%)
Jan 30, 2017	198.58	200.00	196.67	199.46	79,050	-0.12(-0.06%)
Jan 27, 2017	200.72	202.88	199.19	199.58	69,299	-1.72(-0.85%)
Jan 26, 2017	203.53	203.53	199.24	201.30	48,355	-2.00(-0.98%)
Jan 25, 2017	202.58	204.89	201.41	203.30	84,839	+0.34(+0.17%)
Jan 24, 2017	202.07	205.96	199.00	202.96	102,494	-2.14(-1.04%)
Jan 23, 2017	201.92	205.92	200.81	205.10	65,461	+3.55(+1.76%)
Jan 20, 2017	198.75	202.81	197.87	201.55	102,400	+2.55(+1.28%)
Jan 19, 2017	202.00	202.00	198.75	199.00	78,660	-3.51(-1.73%)
Jan 18, 2017	201.41	204.09	200.42	202.51	56,822	+1.59(+0.79%)
Jan 17, 2017	202.49	202.49	200.08	200.92	49,297	-2.88(-1.41%)
Jan 13, 2017		203.80	203.80	203.80	0	+3.33(+1.66%)
Jan 12, 2017	200.06	201.16	197.62	200.47	58,820	-0.53(-0.26%)
Jan 11, 2017	197.53	202.44	197.53	201.00	92,290	+0.22(+0.11%)
Jan 10, 2017	199.67	200.96	197.91	200.78	66,970	+2.15(+1.08%)
Jan 09, 2017	199.69	200.89	196.67	198.63	73,445	-0.54(-0.27%)
Jan 06, 2017	200.24	201.86	198.79	199.17	75,075	-0.44(-0.22%)
Jan 05, 2017	197.66	202.74	197.66	199.61	109,322	+1.67(+0.84%)
Jan 04, 2017	197.65	198.66	197.04	197.94	120,832	+0.10(+0.05%)

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.