Indicators

Microstrategy Cl A (NQ: MSTR )

1,223.01 +93.59 (+8.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	139.41	141.35	137.54	141.30	139,267	+2.30(+1.65%)
Apr 28, 2011	139.57	140.93	136.80	139.00	113,401	-1.04(-0.74%)
Apr 27, 2011	133.90	140.84	132.10	140.04	254,104	+8.65(+6.58%)
Apr 26, 2011	130.47	131.60	127.50	131.39	89,577	+1.35(+1.04%)
Apr 25, 2011	131.75	132.42	129.31	130.04	67,032	-1.64(-1.25%)
Apr 21, 2011	132.24	132.98	131.00	131.68	34,368	-0.11(-0.08%)
Apr 20, 2011	127.58	133.38	127.58	131.79	163,747	+5.91(+4.69%)
Apr 19, 2011	127.30	128.12	124.51	125.88	73,298	-0.98(-0.77%)
Apr 18, 2011	126.88	129.32	125.87	126.86	62,797	-2.14(-1.66%)
Apr 15, 2011	130.03	130.50	127.55	129.00	84,188	-1.00(-0.77%)
Apr 14, 2011	128.66	130.36	126.50	130.00	88,543	+0.02(+0.02%)
Apr 13, 2011	130.00	131.58	126.88	129.98	55,716	+0.85(+0.66%)
Apr 12, 2011	130.52	131.50	128.97	129.13	76,963	-2.25(-1.71%)
Apr 11, 2011	131.88	133.00	130.00	131.38	61,858	-0.76(-0.58%)
Apr 08, 2011	133.60	133.76	130.83	132.14	50,744	-1.32(-0.99%)
Apr 07, 2011	134.14	135.65	132.36	133.46	77,891	-1.02(-0.76%)
Apr 06, 2011	138.41	140.00	133.84	134.48	49,605	-2.87(-2.09%)
Apr 05, 2011	137.40	138.35	135.35	137.35	81,000	-0.57(-0.41%)
Apr 04, 2011	138.10	141.19	136.90	137.92	82,591	+0.27(+0.20%)

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.