Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microstrategy Cl A (NQ: MSTR )

144.78 +0.12 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 1.240 1.300 1.170 1.230 744,400 -0.11(-8.21%)
May 28, 2002 1.430 1.450 1.330 1.340 310,800 -0.09(-6.23%)
May 27, 2002 1.490 1.490 1.351 1.429 293,500 +0.00(+0.00%)
May 24, 2002 1.490 1.490 1.351 1.429 293,500 -0.02(-1.45%)
May 23, 2002 1.450 1.480 1.360 1.450 204,100 +0.04(+2.84%)
May 22, 2002 1.400 1.490 1.350 1.410 185,300 -0.06(-4.08%)
May 21, 2002 1.530 1.570 1.450 1.470 156,900 -0.06(-3.92%)
May 20, 2002 1.560 1.600 1.490 1.530 256,900 +0.04(+2.68%)
May 17, 2002 1.670 1.690 1.400 1.490 752,800 -0.12(-7.45%)
May 16, 2002 1.750 1.750 1.600 1.610 319,100 -0.11(-6.45%)
May 15, 2002 1.781 1.890 1.670 1.721 343,700 +0.03(+1.83%)
May 14, 2002 1.790 1.860 1.680 1.690 279,200 -0.10(-5.59%)
May 13, 2002 1.620 1.790 1.610 1.790 246,600 +0.16(+9.82%)
May 10, 2002 1.780 1.840 1.560 1.630 500,000 -0.13(-7.39%)
May 09, 2002 1.850 1.850 1.700 1.760 124,300 -0.09(-4.86%)
May 08, 2002 1.800 1.880 1.680 1.850 264,000 +0.17(+10.12%)
May 07, 2002 1.600 1.890 1.560 1.680 300,900 +0.04(+2.44%)
May 06, 2002 1.860 1.920 1.600 1.640 284,700 -0.28(-14.58%)
May 03, 2002 1.840 1.920 1.760 1.920 219,300 +0.04(+2.13%)
May 02, 2002 1.920 1.920 1.790 1.880 173,500 -0.03(-1.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.