Indicators

Microstrategy Cl A (NQ: MSTR )

1,584.50 +144.52 (+10.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	100.18	102.50	99.46	101.83	256,507	+1.98(+1.98%)
Sep 28, 2006	100.44	101.07	98.55	99.85	252,076	-0.88(-0.87%)
Sep 27, 2006	98.71	102.00	98.39	100.73	291,587	+1.60(+1.61%)
Sep 26, 2006	97.86	99.66	97.48	99.13	242,007	+1.03(+1.05%)
Sep 25, 2006	96.53	99.00	95.83	98.10	202,444	+1.99(+2.07%)
Sep 22, 2006	96.93	97.17	95.08	96.11	156,744	-0.79(-0.82%)
Sep 21, 2006	98.72	99.35	96.70	96.90	180,414	-1.77(-1.79%)
Sep 20, 2006	96.83	100.38	96.67	98.67	348,498	+2.95(+3.08%)
Sep 19, 2006	96.33	96.63	94.33	95.72	308,101	-0.18(-0.19%)
Sep 18, 2006	95.50	97.39	95.00	95.90	264,435	+0.01(+0.01%)
Sep 15, 2006	96.44	97.90	95.40	95.89	326,061	+0.14(+0.15%)
Sep 14, 2006	94.08	95.75	93.69	95.75	200,691	+1.91(+2.04%)
Sep 13, 2006	94.62	95.00	93.36	93.84	270,895	-0.47(-0.50%)
Sep 12, 2006	93.09	95.09	92.02	94.31	325,047	+1.63(+1.76%)
Sep 11, 2006	90.48	92.87	89.43	92.68	290,603	+1.97(+2.17%)
Sep 08, 2006	89.15	91.25	89.15	90.71	154,486	+1.27(+1.42%)
Sep 07, 2006	90.49	90.57	88.50	89.44	240,200	-1.54(-1.69%)
Sep 06, 2006	91.52	92.35	90.70	90.98	209,104	-1.80(-1.94%)
Sep 05, 2006	92.03	93.41	91.05	92.78	182,356	+1.17(+1.28%)

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.