Indicators

Microstrategy Cl A (NQ: MSTR )

1,544.07 -102.93 (-6.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	87.35	88.93	86.79	88.62	87,982	+1.38(+1.58%)
Feb 25, 2010	86.26	87.35	85.26	87.24	105,374	+0.05(+0.06%)
Feb 24, 2010	85.93	87.41	85.87	87.19	45,475	+1.07(+1.24%)
Feb 23, 2010	85.90	86.71	85.51	86.12	60,695	-0.24(-0.28%)
Feb 22, 2010	85.61	87.24	85.00	86.36	65,453	+0.70(+0.82%)
Feb 19, 2010	85.13	86.18	84.02	85.66	170,076	+0.62(+0.73%)
Feb 18, 2010	85.69	86.00	84.50	85.04	84,485	-0.96(-1.12%)
Feb 17, 2010	86.50	87.12	85.84	86.00	69,615	-0.14(-0.16%)
Feb 16, 2010	85.15	86.49	84.95	86.14	145,654	+1.34(+1.58%)
Feb 12, 2010	83.88	84.80	84.80	84.80	135,800	+0.26(+0.31%)
Feb 11, 2010	83.62	84.99	82.53	84.54	151,659	+0.51(+0.61%)
Feb 10, 2010	82.10	84.81	81.15	84.03	222,820	+1.61(+1.95%)
Feb 09, 2010	81.95	83.16	81.04	82.42	135,908	+1.16(+1.43%)
Feb 08, 2010	79.33	81.94	78.10	81.26	192,507	+2.13(+2.69%)
Feb 05, 2010	79.03	80.78	77.25	79.13	300,849	+0.10(+0.13%)
Feb 04, 2010	84.01	86.21	77.79	79.03	1,147,217	-17.61(-18.22%)
Feb 03, 2010	94.58	97.66	94.56	96.64	132,406	+1.98(+2.09%)
Feb 02, 2010	94.37	95.62	94.03	94.66	60,650	+0.29(+0.31%)

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.