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 (%)
Feb 28, 2006	94.86	95.01	91.67	91.68	227,048	-3.18(-3.35%)
Feb 27, 2006	95.03	96.14	94.12	94.86	213,680	+0.00(+0.00%)
Feb 24, 2006	94.26	95.00	93.95	94.86	147,806	+0.38(+0.40%)
Feb 23, 2006	94.18	94.73	92.92	94.48	231,149	+0.86(+0.92%)
Feb 22, 2006	92.16	95.00	92.16	93.62	203,172	+1.04(+1.12%)
Feb 21, 2006	92.02	93.66	92.02	92.58	215,405	+0.02(+0.02%)
Feb 17, 2006	91.73	93.20	91.50	92.56	255,159	+0.15(+0.16%)
Feb 16, 2006	90.80	92.98	90.20	92.41	265,700	+1.57(+1.73%)
Feb 15, 2006	90.97	92.08	90.46	90.84	258,222	-0.39(-0.43%)
Feb 14, 2006	90.91	92.04	90.20	91.23	362,621	+0.72(+0.80%)
Feb 13, 2006	91.88	92.22	89.66	90.51	238,385	-1.85(-2.00%)
Feb 10, 2006	92.75	93.24	90.94	92.36	260,953	-0.64(-0.69%)
Feb 09, 2006	93.00	94.46	92.85	93.00	166,168	+0.03(+0.03%)
Feb 08, 2006	93.86	94.35	92.48	92.97	214,214	-0.42(-0.45%)
Feb 07, 2006	93.15	94.42	92.03	93.39	321,713	-0.18(-0.19%)
Feb 06, 2006	93.13	93.98	92.57	93.57	192,015	+0.39(+0.42%)
Feb 03, 2006	91.55	94.25	91.10	93.18	294,933	+1.55(+1.69%)
Feb 02, 2006	91.49	93.12	90.52	91.63	483,945	+0.13(+0.14%)

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.