Indicators

Microstrategy Cl A (NQ: MSTR )

1,245.96 +65.48 (+5.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	96.01	97.33	93.72	93.72	111,751	-1.78(-1.86%)
Jan 28, 2010	96.72	97.84	95.15	95.50	67,439	-1.33(-1.37%)
Jan 27, 2010	96.63	97.94	95.70	96.83	132,350	-0.52(-0.53%)
Jan 26, 2010	95.07	98.43	94.02	97.35	103,330	+1.86(+1.95%)
Jan 25, 2010	97.26	98.54	95.01	95.49	98,880	-1.52(-1.57%)
Jan 22, 2010	99.10	99.80	96.83	97.01	88,084	-2.44(-2.45%)
Jan 21, 2010	102.85	104.16	98.50	99.45	102,662	-2.99(-2.92%)
Jan 20, 2010	104.68	104.98	100.80	102.44	101,798	-2.66(-2.53%)
Jan 19, 2010	104.69	106.86	103.86	105.10	150,759	+1.51(+1.46%)
Jan 15, 2010	102.25	103.59	103.59	103.59	332,500	+4.52(+4.56%)
Jan 14, 2010	98.36	99.29	97.72	99.07	69,704	+0.98(+1.00%)
Jan 13, 2010	100.00	103.23	97.00	98.09	577,054	-1.48(-1.49%)
Jan 12, 2010	93.75	99.70	92.17	99.57	334,171	+8.80(+9.69%)
Jan 11, 2010	95.78	96.77	90.50	90.77	133,302	-4.23(-4.45%)
Jan 08, 2010	92.57	95.41	92.57	95.00	65,173	+2.51(+2.71%)
Jan 07, 2010	96.09	97.33	92.21	92.49	170,653	-3.85(-4.00%)
Jan 06, 2010	98.26	98.64	96.10	96.34	64,678	-1.50(-1.53%)
Jan 05, 2010	96.94	98.60	96.67	97.84	139,450	+1.68(+1.75%)

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.