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 (%)
Sep 30, 2020 150.22 153.07 149.86 150.56 82,379 +0.87(+0.58%)
Sep 29, 2020 150.67 151.10 148.08 149.69 62,397 -1.77(-1.17%)
Sep 28, 2020 148.45 153.41 148.45 151.46 144,396 +5.33(+3.65%)
Sep 25, 2020 146.17 146.96 144.99 146.13 169,200 +0.07(+0.05%)
Sep 24, 2020 147.38 148.06 144.60 146.06 122,185 -2.22(-1.50%)
Sep 23, 2020 153.80 154.77 148.11 148.28 111,653 -5.97(-3.87%)
Sep 22, 2020 153.37 154.65 149.39 154.25 89,660 +2.09(+1.37%)
Sep 21, 2020 157.70 157.70 149.21 152.16 159,700 -7.43(-4.66%)
Sep 18, 2020 165.52 166.17 157.44 159.59 346,900 -4.02(-2.46%)
Sep 17, 2020 173.40 173.40 162.59 163.61 179,800 -11.29(-6.46%)
Sep 16, 2020 158.94 176.56 157.75 174.90 459,569 +19.15(+12.30%)
Sep 15, 2020 145.00 155.99 143.81 155.75 262,123 +13.13(+9.21%)
Sep 14, 2020 141.63 143.04 140.21 142.62 69,505 +1.49(+1.06%)
Sep 11, 2020 140.87 141.41 138.84 141.13 116,400 +1.41(+1.01%)
Sep 10, 2020 141.72 143.09 139.44 139.72 148,661 -1.43(-1.01%)
Sep 09, 2020 139.83 142.35 139.00 141.15 140,742 +2.33(+1.68%)
Sep 08, 2020 140.61 143.15 138.82 138.82 88,391 -3.37(-2.37%)
Sep 04, 2020 144.41 144.41 136.89 142.19 124,800 -2.09(-1.45%)
Sep 03, 2020 148.75 148.75 143.91 144.28 78,992 -5.72(-3.81%)
Sep 02, 2020 148.46 151.23 147.74 150.00 100,483 +1.18(+0.79%)
Sep 01, 2020 145.01 149.10 145.01 148.82 86,349 +4.38(+3.03%)
Aug 31, 2020 147.26 147.96 143.99 144.44 80,288 -2.45(-1.67%)
Aug 28, 2020 147.49 150.46 146.68 146.89 83,800 +0.37(+0.25%)
Aug 27, 2020 147.33 147.62 144.14 146.52 76,087 +0.46(+0.31%)
Aug 26, 2020 148.68 148.96 145.76 146.06 82,004 -0.90(-0.61%)
Aug 25, 2020 148.70 150.29 146.55 146.96 116,505 -1.62(-1.09%)
Aug 24, 2020 146.50 149.28 145.36 148.58 87,993 +3.50(+2.41%)
Aug 21, 2020 144.40 145.92 143.54 145.08 73,400 +0.94(+0.65%)
Aug 20, 2020 141.75 145.06 141.75 144.14 100,674 +2.47(+1.74%)
Aug 19, 2020 143.39 143.39 139.72 141.67 156,009 -1.47(-1.03%)
Aug 18, 2020 144.44 145.98 141.75 143.14 121,824 -0.70(-0.49%)
Aug 17, 2020 148.01 151.70 141.84 143.84 229,508 -2.79(-1.90%)
Aug 14, 2020 137.62 146.75 137.50 146.63 285,700 +9.63(+7.03%)
Aug 13, 2020 138.48 139.34 136.85 137.00 75,216 -0.04(-0.03%)
Aug 12, 2020 135.02 140.75 135.02 137.04 180,713 +2.15(+1.59%)
Aug 11, 2020 141.99 145.43 134.79 134.89 333,892 +11.27(+9.12%)
Aug 10, 2020 123.38 124.41 122.38 123.62 47,253 +0.23(+0.19%)
Aug 07, 2020 123.00 124.01 122.34 123.39 36,900 +0.04(+0.03%)
Aug 06, 2020 123.80 123.90 122.15 123.35 34,808 -0.60(-0.48%)
Aug 05, 2020 124.11 125.17 123.34 123.95 52,301 +0.63(+0.51%)
Aug 04, 2020 123.12 123.39 121.83 123.32 50,223 -0.34(-0.27%)
Aug 03, 2020 124.37 124.37 122.48 123.66 52,622 -0.26(-0.21%)
Jul 31, 2020 121.70 124.26 120.00 123.92 82,400 +1.77(+1.45%)
Jul 30, 2020 120.73 122.96 120.55 122.15 55,994 -0.59(-0.48%)
Jul 29, 2020 123.99 127.26 118.65 122.74 143,840 +4.93(+4.18%)
Jul 28, 2020 117.06 119.25 115.87 117.81 67,054 +0.15(+0.13%)
Jul 27, 2020 117.55 118.55 116.26 117.66 67,761 +0.71(+0.61%)
Jul 24, 2020 118.87 119.24 116.32 116.95 54,500 -2.81(-2.35%)
Jul 23, 2020 120.69 122.58 119.34 119.76 49,900 -1.45(-1.20%)
Jul 22, 2020 121.06 122.51 119.94 121.21 41,701 +0.17(+0.14%)
Jul 21, 2020 121.48 122.00 120.04 121.04 72,928 +0.53(+0.44%)
Jul 20, 2020 118.10 121.42 118.10 120.51 31,424 +2.17(+1.83%)
Jul 17, 2020 118.05 119.72 117.23 118.34 40,000 -0.12(-0.10%)
Jul 16, 2020 119.57 119.57 117.85 118.46 61,174 -1.99(-1.65%)
Jul 15, 2020 118.05 121.44 117.86 120.45 80,299 +3.79(+3.25%)
Jul 14, 2020 116.29 117.41 114.21 116.66 108,021 +0.87(+0.75%)
Jul 13, 2020 118.11 119.78 115.68 115.79 68,142 -1.87(-1.59%)
Jul 10, 2020 117.65 118.66 117.18 117.66 47,800 +0.29(+0.25%)
Jul 09, 2020 117.89 118.38 116.09 117.37 39,469 -0.85(-0.72%)
Jul 08, 2020 117.57 118.24 116.81 118.22 93,409 +0.13(+0.11%)
Jul 07, 2020 119.62 121.02 117.75 118.09 48,719 -1.66(-1.39%)
Jul 06, 2020 118.83 120.68 117.92 119.75 80,225 +2.40(+2.05%)
Jul 02, 2020 118.65 119.43 117.00 117.35 50,200 -0.45(-0.38%)
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.