Indicators

Microstrategy Cl A (NQ: MSTR )

1,223.01 +93.59 (+8.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	93.23	94.84	93.16	93.33	105,591	-0.22(-0.24%)
Dec 28, 2012	93.54	95.08	93.26	93.55	40,036	-0.38(-0.40%)
Dec 27, 2012	94.00	95.13	93.01	93.93	61,168	-0.26(-0.28%)
Dec 26, 2012	96.18	97.01	93.94	94.19	98,072	-1.66(-1.73%)
Dec 24, 2012	95.99	96.40	94.61	95.85	46,596	-0.31(-0.32%)
Dec 21, 2012	94.14	96.35	93.07	96.16	248,774	+1.12(+1.18%)
Dec 20, 2012	93.86	95.96	93.70	95.04	53,128	+0.81(+0.86%)
Dec 19, 2012	95.28	95.28	93.76	94.23	123,829	-0.98(-1.03%)
Dec 18, 2012	94.08	96.00	93.14	95.21	85,758	+1.81(+1.94%)
Dec 17, 2012	91.55	93.79	91.33	93.40	60,614	+2.40(+2.63%)
Dec 14, 2012	91.14	91.95	90.44	91.00	57,120	-0.97(-1.05%)
Dec 13, 2012	91.85	92.56	91.30	91.97	63,588	+0.10(+0.11%)
Dec 12, 2012	91.96	92.89	91.35	91.87	62,847	+0.42(+0.46%)
Dec 11, 2012	90.89	92.06	89.24	91.45	79,980	+1.27(+1.41%)
Dec 10, 2012	88.73	90.68	88.42	90.18	62,444	+1.62(+1.83%)
Dec 07, 2012	88.87	89.07	86.88	88.56	50,872	-0.02(-0.02%)
Dec 06, 2012	88.37	89.44	88.29	88.58	55,245	+0.30(+0.34%)
Dec 05, 2012	88.92	89.62	88.01	88.28	118,247	-0.49(-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.