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

Microstrategy Cl A (NQ: MSTR )

1,265.67 -72.97 (-5.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2020 118.05 119.77 117.66 118.29 47,688 -0.21(-0.18%)
Jun 29, 2020 117.19 119.66 117.18 118.50 45,298 +2.50(+2.16%)
Jun 26, 2020 116.89 117.25 114.15 116.00 133,100 -1.79(-1.52%)
Jun 25, 2020 113.83 117.91 113.55 117.79 58,394 +3.41(+2.98%)
Jun 24, 2020 117.07 117.07 114.05 114.38 56,408 -3.16(-2.69%)
Jun 23, 2020 119.27 119.58 117.22 117.54 49,682 -1.17(-0.99%)
Jun 22, 2020 119.01 119.99 117.47 118.71 63,872 +0.52(+0.44%)
Jun 19, 2020 120.86 120.86 115.69 118.19 488,100 -1.27(-1.06%)
Jun 18, 2020 120.59 121.43 118.27 119.46 86,501 -2.27(-1.86%)
Jun 17, 2020 122.75 122.75 120.14 121.73 49,855 -0.23(-0.19%)
Jun 16, 2020 125.79 126.13 121.11 121.96 42,208 -0.71(-0.58%)
Jun 15, 2020 115.78 123.89 115.08 122.67 110,793 +4.65(+3.94%)
Jun 12, 2020 120.29 121.94 115.76 118.02 65,200 +0.68(+0.58%)
Jun 11, 2020 121.50 121.90 116.99 117.34 68,246 -6.58(-5.31%)
Jun 10, 2020 125.90 125.90 123.05 123.92 54,060 -1.76(-1.40%)
Jun 09, 2020 125.03 126.31 123.13 125.68 38,827 -0.68(-0.54%)
Jun 08, 2020 125.52 127.83 123.61 126.36 69,599 +1.15(+0.92%)
Jun 05, 2020 128.43 128.70 124.82 125.21 54,900 -0.09(-0.07%)
Jun 04, 2020 128.04 128.74 123.62 125.30 61,917 -4.33(-3.34%)
Jun 03, 2020 122.51 130.48 121.78 129.63 77,609 +8.54(+7.05%)
Jun 02, 2020 122.45 122.88 120.31 121.09 101,877 -1.51(-1.23%)
Jun 01, 2020 124.99 124.99 122.60 122.60 75,094 -1.88(-1.51%)
May 29, 2020 124.45 125.14 123.90 124.48 75,000 -0.86(-0.69%)
May 28, 2020 126.78 127.35 124.86 125.34 76,622 -0.58(-0.46%)
May 27, 2020 126.34 126.65 124.04 125.92 63,173 +1.21(+0.97%)
May 26, 2020 124.00 124.98 122.84 124.71 101,192 +2.34(+1.91%)
May 22, 2020 121.36 122.47 120.68 122.37 79,900 +1.65(+1.37%)
May 21, 2020 120.40 122.05 119.62 120.72 100,879 -0.52(-0.43%)
May 20, 2020 120.80 121.96 118.24 121.24 59,917 +2.18(+1.83%)
May 19, 2020 120.74 122.67 118.79 119.06 90,576 -1.07(-0.89%)
May 18, 2020 118.81 120.70 118.81 120.13 87,074 +4.55(+3.94%)
May 15, 2020 113.39 117.11 110.23 115.58 184,100 +2.37(+2.09%)
May 14, 2020 112.07 113.56 109.64 113.21 124,783 -1.74(-1.51%)
May 13, 2020 119.57 119.57 114.75 114.95 56,791 -5.16(-4.30%)
May 12, 2020 124.23 124.23 119.63 120.11 69,686 -3.71(-3.00%)
May 11, 2020 124.90 125.58 123.45 123.82 78,838 -0.85(-0.68%)
May 08, 2020 125.38 125.75 121.61 124.67 110,300 +1.19(+0.96%)
May 07, 2020 123.58 124.75 122.64 123.48 70,784 +1.48(+1.21%)
May 06, 2020 121.08 123.43 120.81 122.00 62,702 +1.19(+0.99%)
May 05, 2020 120.36 123.86 119.80 120.81 57,774 +2.26(+1.91%)
May 04, 2020 122.19 122.19 117.14 118.55 91,058 -4.04(-3.30%)
May 01, 2020 123.66 124.17 120.97 122.59 66,400 -3.74(-2.96%)
Apr 30, 2020 125.71 128.84 125.25 126.33 88,937 -1.15(-0.90%)
Apr 29, 2020 130.08 130.08 123.20 127.48 161,467 -1.37(-1.06%)
Apr 28, 2020 129.90 131.01 127.80 128.85 85,510 -0.38(-0.29%)
Apr 27, 2020 127.27 131.30 127.00 129.23 66,569 +3.68(+2.93%)
Apr 24, 2020 125.96 127.48 124.64 125.55 36,400 -0.43(-0.34%)
Apr 23, 2020 125.62 127.58 124.00 125.98 58,561 +0.97(+0.78%)
Apr 22, 2020 124.48 126.21 123.39 125.01 54,757 +2.30(+1.87%)
Apr 21, 2020 124.06 124.52 121.66 122.71 67,763 -4.21(-3.32%)
Apr 20, 2020 124.06 127.36 123.00 126.92 46,043 +0.39(+0.31%)
Apr 17, 2020 127.23 127.42 125.45 126.53 72,000 +2.40(+1.93%)
Apr 16, 2020 122.79 125.46 122.07 124.13 59,704 +1.53(+1.25%)
Apr 15, 2020 121.62 124.90 120.49 122.60 59,789 -3.90(-3.08%)
Apr 14, 2020 126.02 127.61 124.83 126.50 76,342 +4.41(+3.61%)
Apr 13, 2020 124.30 124.30 119.57 122.09 49,056 -3.33(-2.66%)
Apr 09, 2020 124.85 127.33 122.82 125.42 52,300 +2.42(+1.97%)
Apr 08, 2020 119.39 124.60 118.74 123.00 58,767 +5.29(+4.49%)
Apr 07, 2020 117.78 119.80 115.11 117.71 54,536 +1.68(+1.45%)
Apr 06, 2020 117.56 117.56 112.49 116.03 67,475 +3.80(+3.39%)
Apr 03, 2020 113.44 115.60 109.39 112.23 42,800 -2.26(-1.97%)
Apr 02, 2020 112.24 117.86 111.50 114.49 37,993 +1.10(+0.97%)
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.