Indicators

Microstrategy Cl A (NQ: MSTR )

1,584.50 UNCHANGED

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 30, 2013	103.13	103.86	101.57	103.76	0	-0.07(-0.07%)
Sep 27, 2013	104.20	105.12	103.40	103.83	0	-0.59(-0.57%)
Sep 26, 2013	105.51	105.76	104.00	104.42	48,646	-0.19(-0.18%)
Sep 25, 2013	104.51	105.47	104.44	104.61	77,519	-0.16(-0.15%)
Sep 24, 2013	104.84	106.28	104.06	104.77	36,934	-0.28(-0.27%)
Sep 23, 2013	108.50	108.50	104.72	105.05	109,877	-3.50(-3.22%)
Sep 20, 2013	104.40	108.88	104.40	108.55	0	+4.60(+4.43%)
Sep 19, 2013	105.56	105.56	103.69	103.95	0	-1.61(-1.53%)
Sep 18, 2013	105.37	106.48	103.69	105.56	0	+0.35(+0.33%)
Sep 17, 2013	104.83	105.70	103.36	105.21	0	+0.66(+0.63%)
Sep 16, 2013	106.86	106.86	103.82	104.55	0	-1.62(-1.53%)
Sep 13, 2013	105.65	106.72	103.96	106.17	0	+0.78(+0.74%)
Sep 12, 2013	102.68	106.16	102.28	105.39	0	+2.53(+2.46%)
Sep 11, 2013	98.33	103.23	97.01	102.86	0	+4.64(+4.72%)
Sep 10, 2013	96.55	98.36	96.55	98.22	30,054	+1.70(+1.76%)
Sep 09, 2013	93.69	96.74	92.96	96.52	0	+3.12(+3.34%)
Sep 06, 2013	93.41	93.89	91.75	93.40	0	+0.56(+0.60%)
Sep 05, 2013	92.67	93.67	91.71	92.84	0	+0.20(+0.22%)
Sep 04, 2013	91.67	92.81	91.50	92.64	0	+0.94(+1.03%)

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.