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 (%)
Jul 31, 2006	84.15	84.59	82.36	82.45	813,014	-2.38(-2.81%)
Jul 28, 2006	75.38	86.11	75.00	84.83	1,008,915	+5.08(+6.37%)
Jul 27, 2006	83.77	84.94	78.02	79.75	574,727	-3.24(-3.90%)
Jul 26, 2006	82.50	84.29	80.46	82.99	425,592	+0.09(+0.11%)
Jul 25, 2006	80.44	83.25	80.21	82.90	480,275	+2.35(+2.92%)
Jul 24, 2006	79.14	80.85	77.62	80.55	461,379	+1.41(+1.78%)
Jul 21, 2006	78.46	79.59	78.17	79.14	554,680	+0.42(+0.53%)
Jul 20, 2006	80.15	80.51	78.50	78.72	273,018	-1.10(-1.38%)
Jul 19, 2006	79.04	80.55	79.04	79.82	630,559	+0.31(+0.39%)
Jul 18, 2006	79.52	81.35	78.12	79.51	515,560	+0.39(+0.49%)
Jul 17, 2006	81.20	83.15	78.60	79.12	534,232	-1.97(-2.43%)
Jul 14, 2006	83.66	83.82	79.60	81.09	542,402	-2.13(-2.56%)
Jul 13, 2006	82.34	85.50	81.37	83.22	559,690	-0.27(-0.32%)
Jul 12, 2006	83.83	85.83	83.09	83.49	413,845	-0.69(-0.82%)
Jul 11, 2006	83.22	84.50	82.50	84.18	582,517	+0.52(+0.62%)
Jul 10, 2006	87.25	88.50	82.61	83.66	732,611	-3.61(-4.14%)
Jul 07, 2006	92.26	92.26	86.61	87.27	867,095	-6.34(-6.77%)
Jul 06, 2006	96.72	97.21	92.76	93.61	432,770	-2.92(-3.02%)
Jul 05, 2006	97.54	99.33	96.39	96.53	378,520	-2.12(-2.15%)

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.