Skip to main content

Microstrategy Cl A (NQ: MSTR )

1,706.03 -213.13 (-11.11%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 121.95 125.49 120.87 122.88 245,122 +1.64(+1.35%)
Aug 30, 2011 120.61 122.86 119.09 121.24 114,964 -0.44(-0.36%)
Aug 29, 2011 116.27 121.92 116.06 121.68 176,872 +6.92(+6.03%)
Aug 26, 2011 110.06 115.19 108.96 114.76 100,853 +3.83(+3.45%)
Aug 25, 2011 117.33 122.97 110.62 110.93 133,611 -5.30(-4.56%)
Aug 24, 2011 113.40 116.92 112.99 116.23 245,119 +2.78(+2.45%)
Aug 23, 2011 107.78 113.69 106.62 113.45 178,309 +6.23(+5.81%)
Aug 22, 2011 108.88 111.18 106.23 107.22 144,386 +1.30(+1.23%)
Aug 19, 2011 106.72 111.18 105.47 105.92 147,949 -2.08(-1.93%)
Aug 18, 2011 116.90 116.90 107.01 108.00 441,606 -11.91(-9.93%)
Aug 17, 2011 125.21 126.10 118.16 119.91 251,379 -4.79(-3.84%)
Aug 16, 2011 125.84 127.81 122.94 124.70 156,012 -2.73(-2.14%)
Aug 15, 2011 124.03 127.43 123.32 127.43 159,876 +4.81(+3.92%)
Aug 12, 2011 120.89 124.79 119.81 122.62 239,224 +2.83(+2.36%)
Aug 11, 2011 114.13 120.33 112.12 119.79 428,220 +6.07(+5.34%)
Aug 10, 2011 119.73 120.51 113.65 113.72 279,619 -9.51(-7.72%)
Aug 09, 2011 121.88 123.52 112.97 123.23 375,562 +7.55(+6.53%)
Aug 08, 2011 125.00 127.69 115.47 115.68 271,602 -12.72(-9.91%)
Aug 05, 2011 139.33 139.33 126.72 128.40 446,585 -8.64(-6.30%)
Aug 04, 2011 146.85 147.34 136.51 137.04 456,581 -10.33(-7.01%)
Aug 03, 2011 142.06 148.12 136.02 147.37 1,052,139 -4.55(-2.99%)
Aug 02, 2011 159.95 162.10 151.00 151.92 241,113 -8.07(-5.04%)
Aug 01, 2011 161.79 164.05 158.83 159.99 119,454 +0.62(+0.39%)
Jul 29, 2011 157.53 160.75 157.00 159.37 122,288 -0.12(-0.08%)
Jul 28, 2011 163.03 164.78 159.16 159.49 138,230 -3.64(-2.23%)
Jul 27, 2011 166.37 168.01 161.38 163.13 122,239 -3.99(-2.39%)
Jul 26, 2011 169.50 172.45 166.13 167.12 166,823 -2.30(-1.36%)
Jul 25, 2011 169.68 173.49 168.98 169.42 196,233 -2.26(-1.32%)
Jul 22, 2011 171.47 173.89 170.34 171.68 104,716 +1.10(+0.64%)
Jul 21, 2011 174.25 175.80 170.12 170.58 152,858 -3.52(-2.02%)
Jul 20, 2011 176.62 177.40 172.52 174.10 59,136 -1.88(-1.07%)
Jul 19, 2011 170.56 178.58 170.01 175.98 236,010 +7.17(+4.25%)
Jul 18, 2011 169.43 169.98 164.32 168.81 242,195 -0.88(-0.52%)
Jul 15, 2011 170.10 176.45 168.26 169.69 316,990 -1.62(-0.95%)
Jul 14, 2011 166.07 172.00 165.00 171.31 340,387 +8.09(+4.96%)
Jul 13, 2011 157.75 165.22 157.68 163.22 169,082 +6.59(+4.21%)
Jul 12, 2011 159.78 161.93 156.06 156.63 214,106 -3.29(-2.06%)
Jul 11, 2011 163.02 165.53 159.60 159.92 197,190 -4.80(-2.91%)
Jul 08, 2011 164.20 165.71 163.66 164.72 135,940 -1.69(-1.02%)
Jul 07, 2011 167.45 167.50 161.29 166.41 76,475 +0.66(+0.40%)
Jul 06, 2011 167.34 167.44 164.61 165.75 91,008 -1.98(-1.18%)
Jul 05, 2011 166.44 168.55 164.62 167.73 121,329 +1.32(+0.79%)
Jul 01, 2011 162.83 167.00 161.25 166.41 85,733 +3.73(+2.29%)
Jun 30, 2011 162.94 164.82 162.37 162.68 115,329 -0.75(-0.46%)
Jun 29, 2011 162.78 164.06 160.66 163.43 142,373 +0.65(+0.40%)
Jun 28, 2011 162.97 162.98 160.92 162.78 83,500 +2.55(+1.59%)
Jun 27, 2011 158.11 161.21 157.74 160.23 103,110 +2.49(+1.58%)
Jun 24, 2011 155.92 162.63 155.92 157.74 231,757 -1.05(-0.66%)
Jun 23, 2011 150.74 159.29 149.88 158.79 508,830 +9.11(+6.09%)
Jun 22, 2011 147.45 151.45 145.58 149.68 240,502 +4.38(+3.01%)
Jun 21, 2011 140.61 145.43 138.23 145.30 126,959 +5.64(+4.04%)
Jun 20, 2011 139.06 142.30 138.09 139.66 97,566 -0.84(-0.60%)
Jun 17, 2011 143.84 144.90 140.48 140.50 163,514 -2.27(-1.59%)
Jun 16, 2011 141.44 144.71 141.16 142.77 89,962 +1.37(+0.97%)
Jun 15, 2011 141.62 144.51 140.66 141.40 83,519 -1.33(-0.93%)
Jun 14, 2011 140.83 144.56 140.83 142.73 61,113 +2.92(+2.09%)
Jun 13, 2011 140.27 144.93 139.63 139.81 81,100 -0.02(-0.01%)
Jun 10, 2011 141.53 142.58 138.69 139.83 122,077 -2.62(-1.84%)
Jun 09, 2011 142.05 143.63 140.16 142.45 127,091 +1.06(+0.75%)
Jun 08, 2011 140.04 142.25 139.05 141.39 136,236 +0.66(+0.47%)
Jun 07, 2011 142.94 143.79 139.57 140.73 94,224 -1.27(-0.89%)
Jun 06, 2011 145.20 145.20 140.49 142.00 173,997 -1.37(-0.96%)
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.