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 31, 2005	70.50	72.92	69.10	72.70	1,942,946	+3.30(+4.76%)
Jan 28, 2005	77.66	79.75	67.85	69.40	8,581,683	+4.39(+6.75%)
Jan 27, 2005	63.03	66.64	62.95	65.01	1,213,182	+3.11(+5.02%)
Jan 26, 2005	59.45	61.94	59.10	61.90	474,819	+2.46(+4.14%)
Jan 25, 2005	58.55	59.61	58.27	59.44	282,863	+1.84(+3.19%)
Jan 24, 2005	59.44	60.00	57.47	57.60	301,485	-1.22(-2.07%)
Jan 21, 2005	59.40	60.00	58.26	58.82	239,806	-0.69(-1.16%)
Jan 20, 2005	58.30	59.71	58.11	59.51	275,310	+0.67(+1.14%)
Jan 19, 2005	60.07	60.39	58.31	58.84	363,808	-0.40(-0.68%)
Jan 18, 2005	58.24	59.44	57.63	59.24	236,935	+1.08(+1.86%)
Jan 14, 2005	57.14	58.18	57.10	58.16	202,624	+1.24(+2.18%)
Jan 13, 2005	57.26	58.25	56.73	56.92	239,585	-0.71(-1.23%)
Jan 12, 2005	56.85	57.91	55.77	57.63	273,189	+0.86(+1.51%)
Jan 11, 2005	57.77	58.00	55.86	56.77	361,342	-0.76(-1.32%)
Jan 10, 2005	57.78	58.36	56.87	57.53	344,871	+1.22(+2.17%)
Jan 07, 2005	56.75	57.30	55.32	56.31	358,265	-0.60(-1.05%)
Jan 06, 2005	56.80	58.54	56.70	56.91	452,145	+0.47(+0.83%)
Jan 05, 2005	57.17	57.87	54.81	56.44	565,435	-0.39(-0.69%)
Jan 04, 2005	58.85	59.07	56.24	56.83	472,715	-1.62(-2.77%)

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.