Indicators

Microstrategy Cl A (NQ: MSTR )

144.78 +0.12 (+0.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	10.02	10.25	9.946	10.18	2,565,070	+0.20(+1.98%)
Sep 28, 2006	10.04	10.11	9.855	9.985	2,520,760	-0.09(-0.87%)
Sep 27, 2006	9.871	10.20	9.839	10.07	2,915,870	+0.16(+1.61%)
Sep 26, 2006	9.786	9.966	9.748	9.913	2,420,070	+0.10(+1.05%)
Sep 25, 2006	9.653	9.900	9.583	9.810	2,024,440	+0.20(+2.07%)
Sep 22, 2006	9.693	9.717	9.508	9.611	1,567,440	-0.08(-0.82%)
Sep 21, 2006	9.872	9.935	9.670	9.690	1,804,140	-0.18(-1.79%)
Sep 20, 2006	9.683	10.04	9.667	9.867	3,484,980	+0.30(+3.08%)
Sep 19, 2006	9.633	9.663	9.433	9.572	3,081,010	-0.02(-0.19%)
Sep 18, 2006	9.550	9.739	9.500	9.590	2,644,350	+0.00(+0.01%)
Sep 15, 2006	9.644	9.790	9.540	9.589	3,260,610	+0.01(+0.15%)
Sep 14, 2006	9.408	9.575	9.369	9.575	2,006,910	+0.19(+2.04%)
Sep 13, 2006	9.462	9.500	9.336	9.384	2,708,950	-0.05(-0.50%)
Sep 12, 2006	9.309	9.509	9.202	9.431	3,250,470	+0.16(+1.76%)
Sep 11, 2006	9.048	9.287	8.943	9.268	2,906,030	+0.20(+2.17%)
Sep 08, 2006	8.915	9.125	8.915	9.071	1,544,860	+0.13(+1.42%)
Sep 07, 2006	9.049	9.057	8.850	8.944	2,402,000	-0.15(-1.69%)
Sep 06, 2006	9.152	9.235	9.070	9.098	2,091,040	-0.18(-1.94%)
Sep 05, 2006	9.203	9.341	9.105	9.278	1,823,560	+0.12(+1.28%)

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.