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 (%)
Oct 29, 2010	90.99	91.70	88.00	90.63	91,927	+1.01(+1.13%)
Oct 28, 2010	90.14	90.14	88.43	89.62	58,315	+0.11(+0.12%)
Oct 27, 2010	89.24	89.61	88.28	89.51	56,804	-0.02(-0.02%)
Oct 25, 2010	90.90	90.97	89.27	89.53	38,712	-1.03(-1.14%)
Oct 22, 2010	85.50	90.74	85.50	90.56	130,389	+3.41(+3.91%)
Oct 21, 2010	87.98	88.28	85.75	87.15	91,700	-0.38(-0.43%)
Oct 20, 2010	88.11	88.95	87.42	87.53	47,280	-0.10(-0.11%)
Oct 19, 2010	88.31	89.96	86.65	87.63	43,244	-1.88(-2.10%)
Oct 18, 2010	90.10	90.19	88.60	89.51	46,021	-0.44(-0.49%)
Oct 15, 2010	89.95	90.88	88.73	89.95	114,976	+0.57(+0.64%)
Oct 14, 2010	88.28	89.53	87.91	89.38	68,198	+0.85(+0.96%)
Oct 13, 2010	88.32	89.41	87.91	88.53	105,796	+0.56(+0.64%)
Oct 12, 2010	87.60	88.21	86.80	87.97	62,125	-0.06(-0.07%)
Oct 11, 2010	87.99	89.10	87.99	88.03	31,495	-0.27(-0.31%)
Oct 08, 2010	88.64	88.78	87.44	88.30	108,429	-0.36(-0.41%)
Oct 07, 2010	88.55	89.50	87.12	88.66	127,158	+0.74(+0.84%)
Oct 06, 2010	87.59	88.10	87.02	87.92	140,630	+0.33(+0.38%)
Oct 05, 2010	86.46	87.95	85.74	87.59	109,397	+1.98(+2.31%)
Oct 04, 2010	87.06	87.57	85.40	85.61	112,982	-2.19(-2.49%)

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.