Skip to main content

Microstrategy Cl A (NQ: MSTR )

1,704.56 -214.60 (-11.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 92.21 93.00 91.46 91.81 0 -0.52(-0.56%)
Aug 29, 2013 91.64 92.59 91.52 92.33 71,666 +0.45(+0.49%)
Aug 28, 2013 92.50 93.10 91.50 91.88 0 -0.59(-0.64%)
Aug 27, 2013 93.97 94.64 92.35 92.47 59,423 -2.38(-2.51%)
Aug 26, 2013 95.88 95.88 94.24 94.85 0 -0.25(-0.26%)
Aug 23, 2013 95.03 99.59 94.90 95.10 0 +0.20(+0.21%)
Aug 22, 2013 95.00 95.17 93.68 94.90 38,761 +0.77(+0.82%)
Aug 21, 2013 94.88 95.56 93.87 94.13 45,727 -0.77(-0.81%)
Aug 20, 2013 95.24 95.52 94.29 94.90 52,076 -0.21(-0.22%)
Aug 19, 2013 95.74 96.56 94.17 95.11 112,296 -1.20(-1.25%)
Aug 16, 2013 97.10 97.31 95.89 96.31 0 -1.21(-1.24%)
Aug 15, 2013 99.79 99.79 97.01 97.52 38,298 -2.97(-2.96%)
Aug 14, 2013 101.11 101.11 99.29 100.49 30,241 -0.43(-0.43%)
Aug 13, 2013 100.57 101.31 99.86 100.92 30,215 +0.69(+0.69%)
Aug 12, 2013 98.62 100.23 98.34 100.23 53,768 +0.88(+0.89%)
Aug 09, 2013 97.13 99.87 97.00 99.35 53,412 +2.10(+2.16%)
Aug 08, 2013 95.93 97.89 94.84 97.25 65,499 +1.50(+1.57%)
Aug 07, 2013 99.08 99.08 95.52 95.75 37,880 -0.43(-0.45%)
Aug 06, 2013 97.45 97.45 95.41 96.18 48,599 -1.17(-1.20%)
Aug 05, 2013 98.50 99.04 96.44 97.35 142,144 +2.25(+2.37%)
Aug 02, 2013 96.28 96.28 94.46 95.10 36,713 -1.67(-1.73%)
Aug 01, 2013 95.62 97.61 94.00 96.77 74,314 +1.76(+1.85%)
Jul 31, 2013 95.77 97.33 95.00 95.01 0 -0.93(-0.97%)
Jul 30, 2013 96.04 99.41 92.99 95.94 0 -0.63(-0.65%)
Jul 29, 2013 96.97 97.47 95.19 96.57 0 -0.80(-0.82%)
Jul 26, 2013 97.25 97.93 96.23 97.37 0 -0.83(-0.85%)
Jul 25, 2013 97.32 98.31 97.15 98.20 0 +0.85(+0.87%)
Jul 24, 2013 97.31 99.42 96.82 97.35 0 +0.43(+0.44%)
Jul 23, 2013 96.11 97.04 96.11 96.92 0 +0.55(+0.57%)
Jul 22, 2013 96.40 97.07 95.51 96.37 0 -0.40(-0.41%)
Jul 19, 2013 96.71 96.95 95.93 96.77 0 -0.49(-0.50%)
Jul 18, 2013 96.99 98.35 96.85 97.26 0 +0.31(+0.32%)
Jul 17, 2013 95.68 97.62 94.94 96.95 49,012 +0.34(+0.35%)
Jul 16, 2013 96.67 97.03 95.50 96.61 0 +0.02(+0.02%)
Jul 15, 2013 97.75 98.62 96.10 96.59 0 -1.12(-1.15%)
Jul 12, 2013 97.97 98.88 97.65 97.71 0 -0.63(-0.64%)
Jul 11, 2013 96.61 98.80 96.25 98.34 0 +3.06(+3.21%)
Jul 10, 2013 92.33 95.48 92.07 95.28 0 +3.05(+3.31%)
Jul 09, 2013 90.23 92.43 89.96 92.23 0 +2.27(+2.52%)
Jul 08, 2013 90.22 90.34 89.11 89.96 79,557 +0.22(+0.25%)
Jul 05, 2013 89.82 90.14 88.72 89.74 0 +1.13(+1.28%)
Jul 03, 2013 88.19 89.63 88.07 88.61 0 -0.19(-0.21%)
Jul 02, 2013 87.95 89.73 87.51 88.80 0 +1.03(+1.17%)
Jul 01, 2013 87.50 88.34 87.12 87.77 0 +0.81(+0.93%)
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.