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 (%)
Dec 29, 2006	116.50	117.76	114.01	114.01	162,064	-2.57(-2.20%)
Dec 28, 2006	117.12	117.78	115.56	116.58	117,262	-0.33(-0.28%)
Dec 27, 2006	116.82	117.80	115.56	116.91	91,449	+0.77(+0.66%)
Dec 26, 2006	114.53	117.13	114.53	116.14	94,477	+1.34(+1.17%)
Dec 22, 2006	115.55	116.18	114.68	114.80	114,984	-1.00(-0.86%)
Dec 21, 2006	115.62	118.26	114.96	115.80	241,701	+0.60(+0.52%)
Dec 20, 2006	116.14	117.60	114.06	115.20	210,274	-1.05(-0.90%)
Dec 19, 2006	111.99	116.79	111.23	116.25	398,595	+3.94(+3.51%)
Dec 18, 2006	113.06	113.75	111.62	112.31	253,671	-0.78(-0.69%)
Dec 15, 2006	115.64	116.20	113.01	113.09	323,709	-1.97(-1.71%)
Dec 14, 2006	116.93	118.61	114.77	115.06	244,736	-1.86(-1.59%)
Dec 13, 2006	117.07	117.86	115.50	116.92	148,199	-0.08(-0.07%)
Dec 12, 2006	117.51	118.85	115.78	117.00	209,774	-0.98(-0.83%)
Dec 11, 2006	116.02	119.93	116.02	117.98	228,946	+1.78(+1.53%)
Dec 08, 2006	117.31	118.72	116.10	116.20	353,042	-1.58(-1.34%)
Dec 07, 2006	120.10	121.69	117.61	117.78	209,688	-2.53(-2.10%)
Dec 06, 2006	120.78	122.17	119.70	120.31	185,728	-1.51(-1.24%)
Dec 05, 2006	122.64	123.31	121.50	121.82	167,152	-0.80(-0.65%)
Dec 04, 2006	119.00	122.95	119.00	122.62	213,149	+3.56(+2.99%)

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.