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 (%)
Feb 28, 2007	126.14	126.56	122.15	126.07	236,030	+0.97(+0.78%)
Feb 27, 2007	129.56	130.61	124.32	125.10	371,883	-7.30(-5.51%)
Feb 26, 2007	128.57	133.12	128.42	132.40	437,472	+4.45(+3.48%)
Feb 23, 2007	126.92	128.36	126.12	127.95	105,834	+0.59(+0.46%)
Feb 22, 2007	125.51	127.64	125.24	127.36	143,715	+1.52(+1.21%)
Feb 21, 2007	126.65	126.78	124.10	125.84	209,269	-1.72(-1.35%)
Feb 20, 2007	126.39	128.16	124.14	127.56	165,227	+1.16(+0.92%)
Feb 16, 2007	126.40	127.49	124.70	126.40	173,204	+0.00(+0.00%)
Feb 15, 2007	125.41	126.50	124.31	126.40	173,903	+0.40(+0.32%)
Feb 14, 2007	124.14	127.70	123.73	126.00	287,383	+2.14(+1.73%)
Feb 13, 2007	123.20	124.64	123.20	123.86	152,690	+0.63(+0.51%)
Feb 12, 2007	124.41	124.74	122.59	123.23	176,083	-1.59(-1.27%)
Feb 09, 2007	126.00	126.62	124.30	124.82	166,550	-1.20(-0.95%)
Feb 08, 2007	125.43	126.36	124.53	126.02	129,807	+0.59(+0.47%)
Feb 07, 2007	125.00	126.38	124.36	125.43	188,748	+0.02(+0.02%)
Feb 06, 2007	121.02	125.69	121.02	125.41	322,634	+4.30(+3.55%)
Feb 05, 2007	123.00	123.20	119.60	121.11	291,258	-2.01(-1.63%)
Feb 02, 2007	122.02	124.65	121.91	123.12	279,938	+0.67(+0.55%)

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.