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

Microstrategy Cl A (NQ: MSTR )

1,081.51 -211.46 (-16.35%)
Streaming Delayed Price Updated: 1:59 PM EDT, Apr 30, 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 (%)
Sep 29, 2017 128.00 128.51 126.85 127.71 50,581 -0.01(-0.01%)
Sep 28, 2017 127.27 128.11 126.91 127.72 68,716 +0.39(+0.31%)
Sep 27, 2017 124.91 128.00 124.82 127.33 93,759 +2.79(+2.24%)
Sep 26, 2017 124.44 125.12 124.07 124.54 88,074 +0.58(+0.47%)
Sep 25, 2017 124.79 125.00 122.91 123.96 51,024 -0.80(-0.64%)
Sep 22, 2017 123.93 125.56 123.93 124.76 58,373 +0.25(+0.20%)
Sep 21, 2017 124.66 126.25 123.15 124.51 67,337 -0.79(-0.63%)
Sep 20, 2017 125.77 126.14 124.50 125.30 72,654 -0.55(-0.44%)
Sep 19, 2017 126.49 126.96 125.01 125.85 88,281 -0.10(-0.08%)
Sep 18, 2017 126.71 127.33 125.26 125.95 175,789 -0.86(-0.68%)
Sep 15, 2017 129.39 131.25 126.01 126.81 150,756 -3.29(-2.53%)
Sep 14, 2017 132.05 132.18 129.70 130.10 87,494 -2.11(-1.60%)
Sep 13, 2017 133.46 128.56 132.21 134,131 +3.69(+2.87%)
Sep 12, 2017 128.19 129.42 128.18 128.52 269,416 +0.32(+0.25%)
Sep 11, 2017 128.92 129.26 127.97 128.20 138,824 -0.05(-0.04%)
Sep 08, 2017 128.15 128.93 127.13 128.25 143,864 -0.11(-0.09%)
Sep 07, 2017 128.87 130.40 127.91 128.36 94,437 +0.17(+0.13%)
Sep 06, 2017 128.17 129.06 127.75 128.19 156,572 -0.12(-0.09%)
Sep 05, 2017 128.16 128.88 127.08 128.31 115,516 -0.19(-0.15%)
Sep 01, 2017 128.94 129.10 127.57 128.50 97,143 -0.50(-0.39%)
Aug 31, 2017 126.25 130.12 125.88 129.00 130,225 +3.27(+2.60%)
Aug 30, 2017 126.95 127.10 125.06 125.73 142,608 -0.97(-0.77%)
Aug 29, 2017 125.38 128.48 125.33 126.70 159,089 +0.39(+0.31%)
Aug 28, 2017 125.78 126.42 125.30 126.31 100,168 +0.55(+0.44%)
Aug 25, 2017 126.43 126.63 125.17 125.76 40,881 +0.12(+0.10%)
Aug 24, 2017 126.11 126.79 125.35 125.64 44,067 +0.00(+0.00%)
Aug 23, 2017 125.84 126.59 125.00 125.64 58,686 -0.50(-0.40%)
Aug 22, 2017 125.72 128.16 125.66 126.14 134,689 +0.93(+0.74%)
Aug 21, 2017 125.60 126.21 123.36 125.21 153,703 -0.72(-0.57%)
Aug 18, 2017 126.94 127.49 125.15 125.93 183,883 -1.53(-1.20%)
Aug 17, 2017 128.13 129.26 126.79 127.46 123,516 -1.26(-0.98%)
Aug 16, 2017 128.89 129.53 127.23 128.72 125,359 +0.03(+0.02%)
Aug 15, 2017 128.73 129.86 127.25 128.69 194,300 -0.23(-0.18%)
Aug 14, 2017 129.05 132.49 128.52 128.92 343,905 -0.09(-0.07%)
Aug 11, 2017 128.14 129.89 126.07 129.01 157,806 +1.27(+0.99%)
Aug 10, 2017 129.89 130.60 127.10 127.74 135,823 -2.86(-2.19%)
Aug 09, 2017 130.92 132.92 128.77 130.60 115,129 -0.89(-0.68%)
Aug 08, 2017 131.98 132.42 130.67 131.49 124,983 -0.64(-0.48%)
Aug 07, 2017 135.56 135.63 131.50 132.13 154,016 -3.60(-2.65%)
Aug 04, 2017 135.89 132.98 135.73 158,030 +2.17(+1.62%)
Aug 03, 2017 135.92 135.92 132.26 133.56 134,656 -2.37(-1.74%)
Aug 02, 2017 136.29 137.32 133.81 135.93 164,570 -0.35(-0.26%)
Aug 01, 2017 134.90 138.07 133.19 136.28 311,162 +1.77(+1.32%)
Jul 31, 2017 139.90 140.71 134.17 134.51 350,994 -5.48(-3.91%)
Jul 28, 2017 170.00 170.39 135.21 139.99 794,367 -49.19(-26.00%)
Jul 27, 2017 191.94 192.80 186.18 189.18 45,205 -2.38(-1.24%)
Jul 26, 2017 193.00 196.10 189.03 191.56 28,285 -0.95(-0.49%)
Jul 25, 2017 192.20 196.35 190.09 192.51 112,557 +0.61(+0.32%)
Jul 24, 2017 187.81 193.42 187.73 191.90 72,728 +3.42(+1.81%)
Jul 21, 2017 189.73 189.73 187.50 188.48 82,210 -0.84(-0.44%)
Jul 20, 2017 190.22 187.91 189.32 54,975 -0.49(-0.26%)
Jul 19, 2017 189.27 190.09 186.39 189.81 62,295 +1.06(+0.56%)
Jul 18, 2017 186.36 188.98 185.44 188.75 79,082 +2.93(+1.58%)
Jul 17, 2017 184.72 186.79 184.16 185.82 49,768 +1.09(+0.59%)
Jul 14, 2017 185.80 186.25 184.38 184.73 32,286 -1.06(-0.57%)
Jul 13, 2017 187.20 194.49 184.68 185.79 32,605 -1.89(-1.01%)
Jul 12, 2017 185.11 188.65 185.11 187.68 44,758 +3.34(+1.81%)
Jul 11, 2017 184.32 186.87 182.29 184.34 77,228 +0.57(+0.31%)
Jul 10, 2017 184.68 186.95 183.80 183.77 45,828 -1.22(-0.66%)
Jul 07, 2017 183.44 186.96 183.44 184.99 47,935 +2.37(+1.30%)
Jul 06, 2017 183.06 184.99 181.80 182.62 58,041 -1.90(-1.03%)
Jul 05, 2017 186.32 186.89 183.59 184.52 67,028 -2.02(-1.08%)
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.