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 30, 2010	87.78	87.78	84.98	86.61	91,793	-0.64(-0.73%)
Sep 29, 2010	86.05	87.67	85.36	87.25	80,245	+0.77(+0.89%)
Sep 28, 2010	87.71	87.91	86.33	86.48	134,025	-1.25(-1.42%)
Sep 27, 2010	87.79	88.81	87.25	87.73	108,981	+0.49(+0.56%)
Sep 24, 2010	85.15	87.39	84.67	87.24	144,104	+2.95(+3.50%)
Sep 23, 2010	84.82	85.93	84.17	84.29	102,992	-1.03(-1.21%)
Sep 22, 2010	85.57	86.16	84.82	85.32	91,962	-0.38(-0.44%)
Sep 21, 2010	87.00	87.28	85.63	85.70	57,290	-1.17(-1.35%)
Sep 20, 2010	84.79	87.05	84.30	86.87	75,396	+2.44(+2.89%)
Sep 17, 2010	84.84	85.00	83.78	84.43	99,525	+0.13(+0.15%)
Sep 15, 2010	83.52	84.65	83.45	84.30	53,969	+0.39(+0.46%)
Sep 14, 2010	84.01	84.57	83.63	83.91	49,583	-0.12(-0.14%)
Sep 13, 2010	83.05	84.32	82.81	84.03	57,883	+1.73(+2.10%)
Sep 10, 2010	82.60	83.00	81.57	82.30	125,935	-0.31(-0.38%)
Sep 09, 2010	82.97	83.08	82.19	82.61	85,596	+0.07(+0.08%)
Sep 08, 2010	81.71	82.73	81.48	82.54	60,666	+0.82(+1.00%)
Sep 07, 2010	81.84	82.73	80.96	81.72	58,616	-0.27(-0.33%)
Sep 03, 2010	81.27	82.38	79.59	81.99	84,485	+0.82(+1.01%)
Sep 02, 2010	79.83	81.64	79.48	81.17	89,726	+1.18(+1.48%)

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.