Indicators

Microstrategy Cl A (NQ: MSTR )

1,223.01 +93.59 (+8.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	96.86	98.00	93.31	93.74	872,100	-7.46(-7.37%)
Apr 27, 2006	105.73	105.73	100.47	101.20	478,330	-4.37(-4.14%)
Apr 26, 2006	108.82	108.96	105.37	105.57	319,920	-2.54(-2.35%)
Apr 25, 2006	106.22	109.50	105.65	108.11	291,150	+2.02(+1.90%)
Apr 24, 2006	106.17	107.43	105.10	106.09	266,516	-0.37(-0.35%)
Apr 21, 2006	107.11	107.80	104.10	106.46	383,130	+0.28(+0.26%)
Apr 20, 2006	105.90	107.64	105.15	106.18	188,463	+0.08(+0.08%)
Apr 19, 2006	103.68	106.37	103.43	106.10	317,307	+2.92(+2.83%)
Apr 18, 2006	103.05	104.30	102.59	103.18	353,423	+0.13(+0.13%)
Apr 17, 2006	104.03	104.45	102.20	103.05	405,921	+0.33(+0.32%)
Apr 13, 2006	103.11	104.27	102.10	102.72	314,406	-0.64(-0.62%)
Apr 12, 2006	104.45	104.98	102.76	103.36	292,221	-1.09(-1.04%)
Apr 11, 2006	105.53	106.73	104.15	104.45	126,018	-0.55(-0.52%)
Apr 10, 2006	103.63	106.20	103.63	105.00	205,161	+0.75(+0.72%)
Apr 07, 2006	106.20	108.40	103.83	104.25	227,563	-1.52(-1.44%)
Apr 06, 2006	104.90	106.05	104.72	105.77	168,995	+0.68(+0.65%)
Apr 05, 2006	105.75	106.00	104.55	105.09	188,677	-0.02(-0.02%)
Apr 04, 2006	105.36	105.68	104.29	105.11	208,958	+0.63(+0.60%)

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.