Indicators

Microstrategy Cl A (NQ: MSTR )

1,268.81 +45.80 (+3.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	85.00	87.41	84.87	86.96	100,957	+1.38(+1.61%)
Jun 27, 2013	84.49	86.02	84.22	85.58	0	+1.50(+1.78%)
Jun 26, 2013	84.74	85.12	84.08	84.08	0	-0.23(-0.27%)
Jun 25, 2013	85.40	85.40	83.55	84.31	0	-0.52(-0.61%)
Jun 24, 2013	83.76	85.87	82.72	84.83	0	+0.56(+0.66%)
Jun 21, 2013	86.64	86.93	83.88	84.27	236,071	-2.37(-2.74%)
Jun 20, 2013	87.04	87.17	85.83	86.64	0	-1.30(-1.48%)
Jun 19, 2013	88.26	89.70	87.36	87.94	0	-1.63(-1.82%)
Jun 18, 2013	89.66	90.29	88.56	89.57	0	+0.36(+0.40%)
Jun 17, 2013	91.46	91.46	88.59	89.21	0	-1.73(-1.90%)
Jun 14, 2013	89.94	91.22	89.84	90.94	0	+0.89(+0.99%)
Jun 13, 2013	88.27	90.17	87.66	90.05	91,845	+1.91(+2.17%)
Jun 12, 2013	88.57	89.28	86.99	88.14	110,034	+0.02(+0.02%)
Jun 11, 2013	88.78	89.45	88.00	88.12	74,430	-1.57(-1.75%)
Jun 10, 2013	89.89	90.58	89.36	89.69	0	-0.02(-0.02%)
Jun 07, 2013	90.49	90.49	89.33	89.71	0	-0.39(-0.43%)
Jun 06, 2013	90.45	91.99	89.11	90.09	110,497	-0.44(-0.48%)
Jun 05, 2013	90.16	91.37	89.77	90.53	0	+0.01(+0.01%)
Jun 04, 2013	90.94	91.36	89.16	90.52	0	-0.57(-0.63%)

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.