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

Microstrategy Cl A (NQ: MSTR )

1,338.64 +14.63 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Aug 31, 2007 68.93 71.32 68.12 69.24 186,917 +1.08(+1.58%)
Aug 30, 2007 67.94 70.23 67.64 68.16 235,865 -0.18(-0.26%)
Aug 29, 2007 70.41 70.95 67.55 68.34 357,484 -1.59(-2.27%)
Aug 28, 2007 72.88 73.54 69.81 69.93 211,770 -3.32(-4.53%)
Aug 27, 2007 75.96 76.50 73.04 73.25 221,820 -2.80(-3.68%)
Aug 24, 2007 72.56 76.05 71.25 76.05 407,260 +3.68(+5.08%)
Aug 23, 2007 70.18 73.10 70.00 72.37 282,125 +2.80(+4.02%)
Aug 22, 2007 70.56 71.38 69.00 69.57 213,731 -0.45(-0.64%)
Aug 21, 2007 71.03 71.23 69.12 70.02 160,792 -0.67(-0.95%)
Aug 20, 2007 70.46 72.60 69.58 70.69 196,737 +0.64(+0.91%)
Aug 17, 2007 70.91 71.30 69.00 70.05 280,024 +1.03(+1.49%)
Aug 16, 2007 69.96 71.12 67.87 69.02 431,807 -1.48(-2.10%)
Aug 15, 2007 69.80 72.22 69.75 70.50 260,257 +0.64(+0.92%)
Aug 14, 2007 70.52 73.00 69.00 69.86 307,896 -0.04(-0.06%)
Aug 13, 2007 70.94 74.81 69.50 69.90 499,567 -0.24(-0.34%)
Aug 10, 2007 63.35 73.69 60.77 70.14 1,196,797 +5.66(+8.78%)
Aug 09, 2007 67.00 67.00 60.80 64.48 1,159,126 -1.38(-2.10%)
Aug 08, 2007 66.70 67.24 63.10 65.86 735,529 -0.50(-0.75%)
Aug 07, 2007 67.97 67.97 64.68 66.36 553,882 -1.16(-1.72%)
Aug 06, 2007 70.49 71.15 66.00 67.52 695,828 -1.80(-2.60%)
Aug 03, 2007 69.24 72.08 68.64 69.32 482,630 -2.06(-2.89%)
Aug 02, 2007 72.24 73.43 70.87 71.38 278,363 -0.82(-1.14%)
Aug 01, 2007 72.86 73.34 70.70 72.20 436,382 -0.91(-1.24%)
Jul 31, 2007 75.43 76.00 72.89 73.11 415,730 -2.14(-2.84%)
Jul 30, 2007 75.26 77.51 74.06 75.25 604,805 +1.18(+1.59%)
Jul 27, 2007 85.20 87.73 73.71 74.07 1,141,254 -11.51(-13.45%)
Jul 26, 2007 87.28 88.09 83.69 85.58 444,948 -2.37(-2.69%)
Jul 25, 2007 88.45 89.32 87.26 87.95 165,833 -0.36(-0.41%)
Jul 24, 2007 90.99 91.45 88.00 88.31 227,467 -3.17(-3.47%)
Jul 23, 2007 92.19 92.73 90.06 91.48 275,591 +0.04(+0.04%)
Jul 20, 2007 94.28 94.97 91.39 91.44 268,171 -3.05(-3.23%)
Jul 19, 2007 94.89 97.68 94.15 94.49 297,502 -0.29(-0.31%)
Jul 18, 2007 94.17 94.80 93.55 94.78 126,849 +0.27(+0.29%)
Jul 17, 2007 95.80 95.80 93.75 94.51 174,502 -0.85(-0.89%)
Jul 16, 2007 95.44 95.84 94.99 95.36 157,969 -0.64(-0.67%)
Jul 13, 2007 96.83 97.55 95.86 96.00 88,736 -0.50(-0.52%)
Jul 12, 2007 97.75 97.75 96.20 96.50 160,480 -0.87(-0.89%)
Jul 11, 2007 96.74 97.60 96.11 97.37 176,643 +0.37(+0.38%)
Jul 10, 2007 96.84 97.61 95.53 97.00 161,106 +0.10(+0.10%)
Jul 09, 2007 96.94 97.86 96.66 96.90 151,206 +0.34(+0.35%)
Jul 06, 2007 95.96 97.33 95.65 96.56 87,372 +0.27(+0.28%)
Jul 05, 2007 94.92 96.55 94.63 96.29 132,213 +1.74(+1.84%)
Jul 03, 2007 94.03 95.27 94.03 94.55 62,309 -0.04(-0.04%)
Jul 02, 2007 94.23 95.67 94.18 94.59 148,404 +0.10(+0.11%)
Jun 29, 2007 94.21 95.25 93.25 94.49 183,873 +0.75(+0.80%)
Jun 28, 2007 94.71 94.95 93.28 93.74 157,506 -0.71(-0.75%)
Jun 27, 2007 94.09 94.89 92.41 94.45 193,024 +0.43(+0.46%)
Jun 26, 2007 95.00 96.71 93.70 94.02 208,092 -1.52(-1.59%)
Jun 25, 2007 95.14 97.03 95.12 95.54 182,485 +0.06(+0.06%)
Jun 22, 2007 95.81 96.08 94.85 95.48 216,018 -0.15(-0.16%)
Jun 21, 2007 95.31 96.06 94.80 95.63 183,195 +0.08(+0.08%)
Jun 20, 2007 97.76 97.90 95.55 95.55 233,400 -1.79(-1.84%)
Jun 19, 2007 95.87 97.69 95.30 97.34 182,400 +1.24(+1.29%)
Jun 18, 2007 96.05 96.64 95.15 96.10 186,300 +0.08(+0.08%)
Jun 15, 2007 97.66 97.90 95.12 96.02 206,700 -0.48(-0.50%)
Jun 14, 2007 95.68 97.30 95.10 96.50 168,700 +0.32(+0.33%)
Jun 13, 2007 97.51 98.47 95.01 96.18 326,900 -0.91(-0.94%)
Jun 12, 2007 98.38 98.38 96.56 97.09 197,600 -1.79(-1.81%)
Jun 11, 2007 98.47 100.46 98.23 98.88 178,283 +0.38(+0.39%)
Jun 08, 2007 97.56 98.70 97.00 98.50 225,200 +0.57(+0.58%)
Jun 07, 2007 99.78 100.52 97.61 97.93 221,090 -2.54(-2.53%)
Jun 06, 2007 101.27 101.75 99.14 100.47 222,387 -1.56(-1.53%)
Jun 05, 2007 102.66 102.91 101.01 102.03 157,014 -0.88(-0.86%)
Jun 04, 2007 103.96 103.96 102.17 102.91 119,830 -1.05(-1.01%)
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.