Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Nov 29, 2013 129.00 129.79 127.24 129.33 0 +0.58(+0.45%)
Nov 27, 2013 128.68 130.00 127.22 128.75 0 -0.07(-0.05%)
Nov 26, 2013 124.97 129.59 124.64 128.82 0 +3.62(+2.89%)
Nov 25, 2013 126.66 127.72 122.62 125.20 0 -1.43(-1.13%)
Nov 22, 2013 126.86 127.24 124.44 126.63 0 +0.12(+0.09%)
Nov 21, 2013 125.71 127.74 124.65 126.51 65,779 +1.44(+1.15%)
Nov 20, 2013 125.24 126.48 124.24 125.07 0 +0.57(+0.46%)
Nov 19, 2013 126.53 126.58 123.78 124.50 45,871 -1.62(-1.28%)
Nov 18, 2013 127.10 129.78 125.60 126.12 0 -0.86(-0.68%)
Nov 15, 2013 126.52 127.66 125.61 126.98 0 +0.23(+0.19%)
Nov 14, 2013 128.53 128.53 122.60 126.75 0 +0.34(+0.27%)
Nov 12, 2013 125.07 127.11 123.95 126.40 0 +0.74(+0.59%)
Nov 11, 2013 123.64 126.78 122.55 125.66 0 +1.43(+1.15%)
Nov 08, 2013 122.81 125.52 120.00 124.23 0 +1.35(+1.10%)
Nov 07, 2013 124.54 127.20 121.57 122.88 151,544 -1.50(-1.21%)
Nov 06, 2013 127.92 129.72 123.87 124.38 99,307 -2.30(-1.82%)
Nov 05, 2013 125.64 128.39 124.80 126.68 0 +0.12(+0.09%)
Nov 04, 2013 123.21 127.12 122.30 126.56 136,599 +4.28(+3.50%)
Nov 01, 2013 122.55 124.26 120.38 122.28 0 +0.29(+0.24%)
Oct 31, 2013 125.00 125.00 119.81 121.99 0 -3.36(-2.68%)
Oct 30, 2013 118.70 128.40 118.00 125.35 344,332 +6.18(+5.19%)
Oct 29, 2013 102.65 120.77 100.00 119.17 0 +18.55(+18.44%)
Oct 28, 2013 99.98 100.97 99.30 100.62 0 +0.38(+0.38%)
Oct 25, 2013 101.45 102.74 98.47 100.24 0 -1.09(-1.08%)
Oct 24, 2013 99.72 101.60 98.79 101.33 61,726 +2.19(+2.21%)
Oct 23, 2013 99.40 100.42 98.55 99.14 0 -0.77(-0.77%)
Oct 22, 2013 98.82 100.81 98.69 99.91 71,588 +1.19(+1.21%)
Oct 21, 2013 100.15 101.02 98.64 98.72 33,737 -1.46(-1.46%)
Oct 18, 2013 100.39 102.13 99.98 100.18 160,214 +0.38(+0.38%)
Oct 17, 2013 96.67 100.39 96.60 99.80 224,484 +2.41(+2.47%)
Oct 16, 2013 97.10 100.50 96.55 97.39 99,352 +1.20(+1.25%)
Oct 15, 2013 101.64 101.66 95.22 96.19 251,906 -6.26(-6.11%)
Oct 14, 2013 101.81 102.99 100.80 102.45 115,529 -0.14(-0.14%)
Oct 11, 2013 99.98 102.62 99.21 102.59 0 +2.14(+2.13%)
Oct 10, 2013 99.98 101.22 98.98 100.45 68,432 +1.39(+1.40%)
Oct 09, 2013 101.00 101.63 98.34 99.06 49,446 -1.92(-1.90%)
Oct 08, 2013 103.77 103.77 99.15 100.98 97,566 -1.41(-1.38%)
Oct 07, 2013 104.32 105.48 102.09 102.39 0 -3.17(-3.00%)
Oct 04, 2013 103.99 106.31 103.32 105.56 0 +1.37(+1.31%)
Oct 03, 2013 106.78 107.21 103.75 104.19 0 -2.87(-2.68%)
Oct 02, 2013 106.01 108.05 105.48 107.06 79,797 -0.05(-0.05%)
Oct 01, 2013 103.80 107.12 102.76 107.11 87,868 +3.35(+3.23%)
Sep 30, 2013 103.13 103.86 101.57 103.76 0 -0.07(-0.07%)
Sep 27, 2013 104.20 105.12 103.40 103.83 0 -0.59(-0.57%)
Sep 26, 2013 105.51 105.76 104.00 104.42 48,646 -0.19(-0.18%)
Sep 25, 2013 104.51 105.47 104.44 104.61 77,519 -0.16(-0.15%)
Sep 24, 2013 104.84 106.28 104.06 104.77 36,934 -0.28(-0.27%)
Sep 23, 2013 108.50 108.50 104.72 105.05 109,877 -3.50(-3.22%)
Sep 20, 2013 104.40 108.88 104.40 108.55 0 +4.60(+4.43%)
Sep 19, 2013 105.56 105.56 103.69 103.95 0 -1.61(-1.53%)
Sep 18, 2013 105.37 106.48 103.69 105.56 0 +0.35(+0.33%)
Sep 17, 2013 104.83 105.70 103.36 105.21 0 +0.66(+0.63%)
Sep 16, 2013 106.86 106.86 103.82 104.55 0 -1.62(-1.53%)
Sep 13, 2013 105.65 106.72 103.96 106.17 0 +0.78(+0.74%)
Sep 12, 2013 102.68 106.16 102.28 105.39 0 +2.53(+2.46%)
Sep 11, 2013 98.33 103.23 97.01 102.86 0 +4.64(+4.72%)
Sep 10, 2013 96.55 98.36 96.55 98.22 30,054 +1.70(+1.76%)
Sep 09, 2013 93.69 96.74 92.96 96.52 0 +3.12(+3.34%)
Sep 06, 2013 93.41 93.89 91.75 93.40 0 +0.56(+0.60%)
Sep 05, 2013 92.67 93.67 91.71 92.84 0 +0.20(+0.22%)
Sep 04, 2013 91.67 92.81 91.50 92.64 0 +0.94(+1.03%)
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.