Microstrategy Cl A (NQ: MSTR )

715.02 USD -19.84 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 69.00 71.65 68.43 70.90 726,097 +3.34(+4.94%)
Oct 28, 2005 67.36 69.88 65.70 67.56 1,549,192 -7.02(-9.41%)
Oct 27, 2005 75.00 75.50 73.18 74.58 781,356 -0.61(-0.81%)
Oct 26, 2005 75.34 76.30 74.80 75.19 247,025 -0.05(-0.07%)
Oct 25, 2005 75.17 75.40 73.61 75.24 335,340 +0.11(+0.15%)
Oct 24, 2005 73.14 75.13 72.77 75.13 412,011 +2.75(+3.80%)
Oct 21, 2005 71.01 72.69 70.86 72.38 438,507 +1.90(+2.70%)
Oct 20, 2005 70.22 71.18 69.80 70.48 253,010 +0.26(+0.37%)
Oct 19, 2005 69.51 70.23 68.06 70.22 254,114 +0.86(+1.24%)
Oct 18, 2005 69.62 70.35 69.35 69.36 209,182 -0.16(-0.23%)
Oct 17, 2005 69.00 69.53 68.43 69.52 175,485 +0.67(+0.97%)
Oct 14, 2005 68.60 69.36 67.99 68.85 301,829 +0.64(+0.94%)
Oct 13, 2005 67.59 68.36 66.50 68.21 243,751 +0.88(+1.31%)
Oct 12, 2005 66.70 67.57 65.44 67.33 443,174 +0.33(+0.49%)
Oct 11, 2005 67.38 68.00 66.85 67.00 232,350 -0.08(-0.12%)
Oct 10, 2005 67.63 68.05 66.64 67.08 180,825 -0.36(-0.53%)
Oct 07, 2005 66.71 67.62 65.92 67.44 291,280 +1.23(+1.86%)
Oct 06, 2005 66.61 68.18 64.66 66.21 915,018 -3.22(-4.64%)
Oct 05, 2005 69.93 71.00 68.64 69.43 326,754 -0.18(-0.26%)
Oct 04, 2005 71.53 71.99 69.50 69.61 274,528 -1.62(-2.27%)
Oct 03, 2005 70.80 71.90 69.72 71.23 300,075 +0.94(+1.34%)
Sep 30, 2005 69.66 70.67 69.50 70.29 171,508 +0.12(+0.17%)
Sep 29, 2005 68.60 70.70 68.14 70.17 346,519 +1.56(+2.27%)
Sep 28, 2005 68.94 69.58 68.25 68.61 177,465 -0.12(-0.17%)
Sep 27, 2005 68.48 69.50 68.06 68.73 220,487 -0.24(-0.35%)
Sep 26, 2005 69.40 70.00 68.27 68.97 321,008 -0.08(-0.12%)
Sep 23, 2005 69.05 69.23 66.49 69.05 297,757 +1.97(+2.94%)
Sep 22, 2005 67.08 68.08 64.39 67.08 421,495 -0.70(-1.03%)
Sep 21, 2005 68.80 69.03 67.53 67.78 322,772 -1.45(-2.09%)
Sep 20, 2005 68.78 70.48 68.16 69.23 556,210 +0.88(+1.29%)
Sep 19, 2005 70.55 71.20 68.09 68.35 1,027,141 -4.86(-6.64%)
Sep 16, 2005 73.45 73.74 72.99 73.21 308,504 +0.32(+0.44%)
Sep 15, 2005 74.45 74.67 72.72 72.89 354,902 -1.34(-1.81%)
Sep 14, 2005 73.80 75.80 73.73 74.23 422,100 +0.50(+0.68%)
Sep 13, 2005 74.22 74.65 73.08 73.73 337,270 -0.64(-0.86%)
Sep 12, 2005 75.30 76.00 74.23 74.37 274,014 -1.03(-1.37%)
Sep 09, 2005 75.00 75.70 74.99 75.40 333,148 +0.61(+0.82%)
Sep 08, 2005 75.70 76.00 74.66 74.79 425,046 -1.35(-1.78%)
Sep 07, 2005 78.18 78.65 75.81 76.14 574,793 -1.86(-2.38%)
Sep 06, 2005 76.20 78.18 76.18 78.00 399,864 +1.93(+2.54%)
Sep 02, 2005 76.49 76.80 75.27 76.07 178,158 -0.13(-0.17%)
Sep 01, 2005 77.20 77.82 76.11 76.20 246,580 -0.80(-1.04%)
Aug 31, 2005 75.10 77.00 75.10 77.00 313,473 +1.60(+2.12%)
Aug 30, 2005 75.56 75.83 74.91 75.40 252,662 -0.08(-0.11%)
Aug 29, 2005 74.15 75.77 73.25 75.48 292,494 +1.38(+1.86%)
Aug 26, 2005 73.81 74.43 73.29 74.10 343,099 +0.11(+0.15%)
Aug 25, 2005 76.26 76.42 73.47 73.99 501,682 -1.70(-2.25%)
Aug 24, 2005 76.47 78.00 75.46 75.69 330,479 -1.01(-1.32%)
Aug 23, 2005 77.40 78.35 76.25 76.70 354,393 -0.98(-1.26%)
Aug 22, 2005 75.80 77.93 75.12 77.68 564,975 +2.26(+3.00%)
Aug 19, 2005 76.48 77.08 75.06 75.42 364,803 -0.73(-0.96%)
Aug 18, 2005 77.00 77.40 75.99 76.15 305,447 -1.19(-1.54%)
Aug 17, 2005 77.20 77.95 76.30 77.34 346,164 +0.94(+1.23%)
Aug 16, 2005 79.76 80.13 75.76 76.40 1,134,075 -5.00(-6.14%)
Aug 15, 2005 76.70 82.05 76.34 81.40 1,281,539 +5.08(+6.66%)
Aug 12, 2005 77.20 77.20 75.92 76.32 331,892 -0.81(-1.05%)
Aug 11, 2005 75.52 77.75 75.15 77.13 506,539 +2.02(+2.69%)
Aug 10, 2005 75.50 76.89 74.67 75.11 760,129 +1.75(+2.39%)
Aug 09, 2005 73.35 74.30 72.52 73.36 291,252 +0.70(+0.96%)
Aug 08, 2005 74.11 74.76 72.30 72.66 362,883 -0.73(-0.99%)
Aug 05, 2005 75.00 75.75 72.66 73.39 464,051 -1.98(-2.63%)
Aug 04, 2005 76.34 77.00 75.17 75.37 336,689 -1.08(-1.41%)
Aug 03, 2005 77.74 78.74 76.42 76.45 561,480 -1.76(-2.25%)
Aug 02, 2005 78.15 79.89 77.56 78.21 605,232 -0.04(-0.05%)
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.