Indicators

Microstrategy Cl A (NQ: MSTR )

244.50 -2.81 (-1.14%)

Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	4.000	4.190	3.800	4.090	1,662,300	+0.15(+3.81%)
Jan 30, 2002	3.300	3.970	3.260	3.940	1,912,300	+0.64(+19.39%)
Jan 29, 2002	3.200	3.300	3.170	3.300	573,400	+0.15(+4.76%)
Jan 28, 2002	3.200	3.230	3.100	3.150	505,000	+0.05(+1.61%)
Jan 25, 2002	3.060	3.190	3.000	3.100	546,600	+0.02(+0.65%)
Jan 24, 2002	3.040	3.260	2.930	3.080	2,165,400	+0.13(+4.41%)
Jan 23, 2002	3.200	3.230	2.800	2.950	1,253,300	-0.21(-6.65%)
Jan 22, 2002	3.410	3.490	3.150	3.160	793,300	-0.20(-5.95%)
Jan 21, 2002	3.590	3.670	3.230	3.360	1,183,400	+0.00(+0.00%)
Jan 18, 2002	3.590	3.670	3.230	3.360	1,182,800	-0.41(-10.88%)
Jan 17, 2002	3.860	3.940	3.750	3.770	292,300	-0.04(-1.05%)
Jan 16, 2002	3.960	4.000	3.800	3.810	356,700	-0.18(-4.51%)
Jan 15, 2002	4.010	4.090	3.900	3.990	380,500	-0.04(-0.99%)
Jan 14, 2002	4.050	4.080	3.920	4.030	419,300	-0.06(-1.47%)
Jan 11, 2002	3.880	4.140	3.880	4.090	482,700	+0.21(+5.41%)
Jan 10, 2002	3.840	3.960	3.790	3.880	426,400	+0.03(+0.78%)

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.