Indicators

Microstrategy Cl A (NQ: MSTR )

1,109.69 +81.42 (+7.92%)

Streaming Delayed Price Updated: 11:57 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	94.54	97.81	93.71	95.10	465,977	+0.13(+0.14%)
Dec 28, 2007	92.85	95.33	92.79	94.97	317,613	+2.47(+2.67%)
Dec 27, 2007	95.90	97.50	91.75	92.50	253,380	-3.33(-3.47%)
Dec 26, 2007	94.95	96.53	93.11	95.83	209,560	+0.78(+0.82%)
Dec 24, 2007	95.28	96.15	94.09	95.05	160,673	+0.13(+0.14%)
Dec 21, 2007	94.38	95.86	93.01	94.92	236,150	+2.07(+2.23%)
Dec 20, 2007	94.99	96.70	92.06	92.85	330,461	-1.35(-1.43%)
Dec 19, 2007	95.32	95.51	91.10	94.20	336,297	-1.48(-1.55%)
Dec 18, 2007	92.70	96.17	91.46	95.68	313,885	+4.71(+5.18%)
Dec 17, 2007	94.83	95.07	89.96	90.97	333,898	-4.27(-4.48%)
Dec 14, 2007	99.01	102.03	94.82	95.24	355,483	-4.84(-4.84%)
Dec 13, 2007	101.45	102.99	98.96	100.08	172,418	-2.26(-2.21%)
Dec 12, 2007	106.12	106.29	100.53	102.34	195,355	-1.43(-1.38%)
Dec 11, 2007	103.31	106.74	103.31	103.77	211,118	+0.57(+0.55%)
Dec 10, 2007	102.20	103.97	101.59	103.20	103,878	+0.45(+0.44%)
Dec 07, 2007	103.45	104.32	101.33	102.75	134,490	-1.25(-1.20%)
Dec 06, 2007	102.83	104.30	101.02	104.00	159,116	+0.76(+0.74%)
Dec 05, 2007	103.28	104.49	101.03	103.24	114,025	+1.65(+1.62%)
Dec 04, 2007	99.61	102.65	99.00	101.59	182,999	+0.86(+0.85%)

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.