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 (%)
Jan 30, 2004	56.08	64.18	56.08	62.40	2,160,100	+8.90(+16.64%)
Jan 29, 2004	56.28	56.28	50.81	53.50	1,070,400	-2.18(-3.92%)
Jan 28, 2004	57.24	57.79	55.64	55.68	218,000	-1.29(-2.26%)
Jan 27, 2004	58.86	59.40	56.90	56.97	175,400	-1.65(-2.81%)
Jan 26, 2004	57.57	59.45	57.34	58.62	359,200	+1.72(+3.02%)
Jan 23, 2004	56.97	57.91	56.18	56.90	129,000	+0.73(+1.30%)
Jan 22, 2004	57.14	58.33	56.16	56.17	148,900	-1.44(-2.50%)
Jan 21, 2004	58.58	58.58	57.48	57.61	135,500	-0.89(-1.52%)
Jan 20, 2004	56.81	58.64	56.55	58.50	515,600	+1.45(+2.54%)
Jan 16, 2004	57.04	57.50	56.70	57.05	274,900	+0.25(+0.44%)
Jan 15, 2004	56.78	57.31	54.84	56.80	208,905	-0.05(-0.09%)
Jan 14, 2004	55.99	57.65	55.80	56.85	271,157	+1.30(+2.34%)
Jan 13, 2004	55.41	57.25	55.26	55.55	474,382	-0.25(-0.45%)
Jan 12, 2004	54.80	55.80	54.19	55.80	198,055	+1.38(+2.54%)
Jan 09, 2004	54.15	55.74	53.65	54.42	195,842	-0.33(-0.60%)
Jan 08, 2004	55.15	55.30	54.45	54.75	257,551	-0.40(-0.73%)
Jan 07, 2004	55.20	55.38	54.28	55.15	157,229	-0.11(-0.20%)
Jan 06, 2004	53.55	55.38	53.40	55.26	272,300	+1.14(+2.11%)
Jan 05, 2004	52.52	54.20	52.18	54.12	287,300	+2.37(+4.58%)

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.