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

Microstrategy Cl A (NQ: MSTR )

1,240.41 -25.26 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Oct 30, 2020 161.96 167.25 159.54 167.07 236,000 +5.11(+3.16%)
Oct 29, 2020 162.39 167.07 161.73 161.96 183,667 -0.19(-0.12%)
Oct 28, 2020 180.00 182.45 161.60 162.15 387,253 -13.43(-7.65%)
Oct 27, 2020 176.03 179.00 172.53 175.58 170,666 +0.58(+0.33%)
Oct 26, 2020 184.48 187.00 172.53 175.00 168,813 -9.30(-5.05%)
Oct 23, 2020 183.27 184.97 181.19 184.30 120,300 +1.25(+0.68%)
Oct 22, 2020 185.49 186.21 178.00 183.05 178,326 +2.00(+1.10%)
Oct 21, 2020 174.89 185.75 174.89 181.05 273,427 +11.98(+7.09%)
Oct 20, 2020 164.56 172.35 164.04 169.07 311,610 +4.93(+3.00%)
Oct 19, 2020 165.60 167.68 163.43 164.14 87,303 -0.56(-0.34%)
Oct 16, 2020 165.98 167.36 164.69 164.70 38,400 -1.27(-0.77%)
Oct 15, 2020 162.43 166.87 162.33 165.97 53,103 +1.73(+1.05%)
Oct 14, 2020 166.39 167.84 162.80 164.24 53,952 -1.84(-1.11%)
Oct 13, 2020 165.60 166.54 164.03 166.08 58,563 -0.38(-0.23%)
Oct 12, 2020 167.16 169.40 164.30 166.46 88,102 +1.73(+1.05%)
Oct 09, 2020 164.59 165.53 160.65 164.73 102,000 +0.79(+0.48%)
Oct 08, 2020 155.33 164.79 155.33 163.94 167,974 +10.85(+7.09%)
Oct 07, 2020 151.00 153.44 150.82 153.09 51,780 +3.05(+2.03%)
Oct 06, 2020 149.32 154.35 149.23 150.04 91,234 +1.83(+1.23%)
Oct 05, 2020 147.73 149.74 146.90 148.21 49,543 +1.75(+1.19%)
Oct 02, 2020 146.32 149.95 145.16 146.46 110,200 -2.50(-1.68%)
Oct 01, 2020 150.66 152.71 148.55 148.96 69,417 -1.60(-1.06%)
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%)
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.