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 31, 2006	98.62	99.54	95.22	96.11	679,141	-3.43(-3.45%)
Jan 30, 2006	98.68	101.99	98.57	99.54	509,514	+1.60(+1.63%)
Jan 27, 2006	95.70	98.50	95.70	97.94	331,520	+2.24(+2.34%)
Jan 26, 2006	94.75	96.70	93.47	95.70	215,235	+1.27(+1.34%)
Jan 25, 2006	92.61	95.27	92.61	94.43	334,488	+2.84(+3.10%)
Jan 24, 2006	91.78	93.56	90.88	91.59	340,853	-0.36(-0.39%)
Jan 23, 2006	93.50	94.46	87.60	91.95	887,887	-1.29(-1.38%)
Jan 20, 2006	95.95	95.95	93.16	93.24	385,687	-2.22(-2.33%)
Jan 19, 2006	94.50	96.00	94.50	95.46	227,780	+1.22(+1.29%)
Jan 18, 2006	93.53	95.45	93.18	94.24	279,721	-0.75(-0.79%)
Jan 17, 2006	95.00	96.84	94.62	94.99	265,903	-0.64(-0.67%)
Jan 13, 2006	93.99	96.45	93.13	95.63	277,353	+2.05(+2.19%)
Jan 12, 2006	92.69	95.50	92.25	93.58	423,100	-1.87(-1.96%)
Jan 11, 2006	95.00	99.64	94.11	95.45	591,169	+1.02(+1.08%)
Jan 10, 2006	93.38	95.60	93.26	94.43	415,904	-2.07(-2.15%)
Jan 09, 2006	94.39	99.98	93.40	96.50	718,844	+1.98(+2.09%)
Jan 06, 2006	89.91	96.33	89.30	94.52	1,122,134	+6.81(+7.76%)
Jan 05, 2006	86.40	88.19	86.16	87.71	215,118	+1.32(+1.53%)
Jan 04, 2006	86.96	87.71	86.00	86.39	323,255	-0.62(-0.71%)

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.