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 (%)
Jul 29, 2005	76.05	80.35	75.60	77.15	4,969,915	+10.97(+16.58%)
Jul 28, 2005	65.57	66.94	65.06	66.18	620,901	+0.68(+1.04%)
Jul 27, 2005	67.36	67.36	65.31	65.50	764,629	-4.10(-5.89%)
Jul 26, 2005	68.89	70.50	68.89	69.60	559,200	+0.85(+1.24%)
Jul 25, 2005	67.99	69.96	67.90	68.75	614,703	+0.95(+1.40%)
Jul 22, 2005	68.97	68.97	66.08	67.80	658,851	-1.45(-2.09%)
Jul 21, 2005	70.48	70.55	69.13	69.25	368,860	-1.08(-1.54%)
Jul 20, 2005	69.37	71.15	68.93	70.33	453,639	+0.33(+0.47%)
Jul 19, 2005	67.56	70.05	66.75	70.00	863,117	+2.78(+4.14%)
Jul 18, 2005	66.84	67.92	66.50	67.22	860,910	-0.60(-0.88%)
Jul 15, 2005	64.73	68.08	63.68	67.82	1,366,176	+3.78(+5.90%)
Jul 14, 2005	59.10	65.00	59.10	64.04	1,406,454	+6.02(+10.38%)
Jul 13, 2005	58.03	58.36	57.46	58.02	239,356	-0.21(-0.36%)
Jul 12, 2005	59.26	59.26	57.75	58.23	352,977	-0.49(-0.83%)
Jul 11, 2005	58.03	60.19	58.01	58.72	556,770	+0.57(+0.98%)
Jul 08, 2005	55.17	59.04	55.17	58.15	717,616	+2.65(+4.77%)
Jul 07, 2005	54.00	55.57	53.75	55.50	236,497	+1.29(+2.38%)
Jul 06, 2005	54.46	55.00	54.21	54.21	136,800	-0.10(-0.18%)
Jul 05, 2005	53.85	54.69	53.34	54.31	242,000	+0.31(+0.57%)

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.