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 30, 2009	40.30	40.37	38.34	38.70	122,801	-1.16(-2.91%)
Jan 29, 2009	39.46	41.48	39.12	39.86	178,971	-0.13(-0.33%)
Jan 28, 2009	39.39	40.44	39.00	39.99	128,740	+0.81(+2.07%)
Jan 27, 2009	38.29	39.41	38.05	39.18	98,731	+0.89(+2.32%)
Jan 26, 2009	37.67	39.34	37.49	38.29	109,483	+0.56(+1.48%)
Jan 23, 2009	36.75	38.21	36.75	37.73	72,444	+0.24(+0.64%)
Jan 22, 2009	38.35	39.12	36.91	37.49	110,757	-1.60(-4.09%)
Jan 21, 2009	36.81	39.34	36.28	39.09	143,554	+2.70(+7.42%)
Jan 20, 2009	37.19	37.83	35.40	36.39	140,013	-1.36(-3.60%)
Jan 16, 2009	39.07	39.11	36.20	37.75	161,360	-0.63(-1.64%)
Jan 15, 2009	36.92	38.91	36.50	38.38	176,990	+1.38(+3.73%)
Jan 14, 2009	36.99	37.72	36.55	37.00	105,438	-0.52(-1.39%)
Jan 13, 2009	37.52	38.21	36.88	37.52	93,528	+0.02(+0.05%)
Jan 12, 2009	37.57	38.17	37.17	37.50	84,360	-0.46(-1.21%)
Jan 09, 2009	38.76	39.07	37.69	37.96	111,256	-0.91(-2.34%)
Jan 08, 2009	38.24	39.13	37.18	38.87	133,011	+0.39(+1.01%)
Jan 07, 2009	37.51	38.72	36.83	38.48	108,054	+0.39(+1.02%)
Jan 06, 2009	37.64	39.54	37.50	38.09	109,099	+0.85(+2.28%)
Jan 05, 2009	37.33	37.56	36.70	37.24	71,527	-0.04(-0.11%)

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.