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 (%)
Jan 29, 2016	168.32	173.00	166.11	172.51	291,984	+5.25(+3.14%)
Jan 28, 2016	160.83	173.77	160.83	167.26	767,679	+24.87(+17.47%)
Jan 27, 2016	146.80	146.80	141.54	142.39	251,028	-4.76(-3.23%)
Jan 26, 2016	146.89	150.29	145.61	147.15	167,072	+1.27(+0.87%)
Jan 25, 2016	149.21	150.65	145.00	145.88	115,209	-4.03(-2.69%)
Jan 22, 2016	153.25	153.60	148.84	149.91	146,205	-0.31(-0.21%)
Jan 21, 2016	150.12	154.08	149.28	150.22	82,178	+0.53(+0.35%)
Jan 20, 2016	144.32	152.17	141.01	149.69	184,037	+3.35(+2.29%)
Jan 19, 2016	151.21	151.25	143.23	146.34	170,399	-3.59(-2.39%)
Jan 15, 2016	148.01	149.93	149.93	149.93	160,700	-2.60(-1.70%)
Jan 14, 2016	150.72	154.88	146.90	152.53	123,199	+2.19(+1.46%)
Jan 13, 2016	155.96	156.77	148.22	150.34	148,682	-5.85(-3.75%)
Jan 12, 2016	153.78	157.04	152.10	156.19	181,450	+3.74(+2.45%)
Jan 11, 2016	149.82	154.24	148.46	152.45	196,492	+4.30(+2.90%)
Jan 08, 2016	160.57	161.74	141.06	148.15	789,196	-12.88(-8.00%)
Jan 07, 2016	166.42	168.38	160.42	161.03	162,924	-8.24(-4.87%)
Jan 06, 2016	169.97	173.80	166.84	169.27	90,061	-2.50(-1.46%)
Jan 05, 2016	171.13	173.58	169.17	171.77	87,341	+0.64(+0.37%)

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.