Indicators

Microstrategy Cl A (NQ: MSTR )

1,035.00 -30.03 (-2.82%)

Streaming Delayed Price Updated: 11:34 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	141.34	141.43	139.50	139.78	96,059	-1.33(-0.94%)
Apr 27, 2012	142.06	142.82	139.65	141.11	178,085	-0.85(-0.60%)
Apr 26, 2012	140.60	143.26	140.08	141.96	171,668	+0.93(+0.66%)
Apr 25, 2012	140.84	141.47	140.00	141.03	142,938	+2.71(+1.96%)
Apr 24, 2012	140.57	140.99	137.01	138.32	236,025	-2.49(-1.77%)
Apr 23, 2012	143.11	143.16	139.91	140.81	225,060	-4.39(-3.02%)
Apr 20, 2012	148.31	148.31	144.18	145.20	148,121	-0.68(-0.47%)
Apr 19, 2012	144.56	148.68	143.83	145.88	213,824	+0.93(+0.64%)
Apr 18, 2012	144.32	147.89	142.86	144.95	312,610	-3.96(-2.66%)
Apr 17, 2012	147.12	150.81	146.20	148.91	280,672	+2.71(+1.85%)
Apr 16, 2012	147.43	148.71	145.95	146.20	182,158	-0.90(-0.61%)
Apr 13, 2012	146.49	147.57	145.80	147.10	162,145	+0.29(+0.20%)
Apr 12, 2012	143.68	147.58	143.68	146.81	142,780	+2.77(+1.92%)
Apr 11, 2012	143.73	144.77	141.66	144.04	180,332	+1.94(+1.37%)
Apr 10, 2012	143.45	144.21	140.69	142.10	241,004	-1.24(-0.87%)
Apr 09, 2012	142.43	143.88	141.93	143.34	169,050	-1.92(-1.32%)
Apr 05, 2012	145.09	145.60	143.41	145.26	203,984	+0.08(+0.06%)
Apr 04, 2012	145.84	146.31	144.51	145.18	225,439	-2.31(-1.57%)
Apr 03, 2012	143.97	147.99	143.09	147.49	296,820	+4.29(+3.00%)

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.