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 (%)
Sep 28, 2007	79.06	79.99	79.00	79.34	270,265	+0.11(+0.14%)
Sep 27, 2007	74.00	79.71	73.64	79.23	653,150	+5.19(+7.01%)
Sep 26, 2007	72.93	74.35	72.85	74.04	188,426	+1.56(+2.15%)
Sep 25, 2007	71.38	73.19	70.43	72.48	181,506	+0.63(+0.88%)
Sep 24, 2007	72.43	72.64	70.64	71.85	235,126	-0.45(-0.62%)
Sep 21, 2007	72.16	72.70	71.06	72.30	243,023	+0.79(+1.10%)
Sep 20, 2007	70.87	71.64	70.11	71.51	159,426	+0.43(+0.60%)
Sep 19, 2007	71.39	71.88	69.61	71.08	298,021	+0.27(+0.38%)
Sep 18, 2007	67.46	70.93	67.44	70.81	277,502	+3.53(+5.25%)
Sep 17, 2007	68.65	69.11	65.48	67.28	436,714	-1.63(-2.37%)
Sep 14, 2007	69.96	70.02	68.37	68.91	233,432	-1.74(-2.46%)
Sep 13, 2007	70.14	72.62	69.03	70.65	310,702	+0.60(+0.86%)
Sep 12, 2007	70.27	71.30	69.50	70.05	182,639	-0.73(-1.03%)
Sep 11, 2007	69.63	70.78	68.65	70.78	173,568	+1.36(+1.96%)
Sep 10, 2007	69.94	70.86	68.68	69.42	191,914	-0.22(-0.32%)
Sep 07, 2007	69.61	70.00	68.26	69.64	195,519	-0.89(-1.26%)
Sep 06, 2007	68.41	70.74	68.41	70.53	238,744	+2.22(+3.25%)
Sep 05, 2007	70.02	71.06	68.12	68.31	195,923	-2.21(-3.13%)

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.