Microstrategy Cl A (NQ: MSTR )

634.83 USD +6.66 (+1.06%)
Streaming Delayed Price Updated: 3:06 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 59.00 61.25 59.00 60.44 95,767 +0.70(+1.17%)
Jul 30, 2008 60.75 61.44 59.11 59.74 100,132 -0.37(-0.62%)
Jul 29, 2008 60.11 60.58 58.90 60.11 150,077 +0.93(+1.57%)
Jul 28, 2008 61.48 62.03 58.64 59.18 214,286 -2.72(-4.39%)
Jul 25, 2008 62.59 63.07 61.60 61.90 139,725 -0.94(-1.50%)
Jul 24, 2008 64.95 64.95 62.62 62.84 180,478 -1.85(-2.86%)
Jul 23, 2008 61.85 64.87 61.51 64.69 137,113 +3.00(+4.86%)
Jul 22, 2008 62.52 62.77 61.05 61.69 131,982 -1.09(-1.74%)
Jul 21, 2008 63.08 64.17 62.45 62.78 131,717 -0.25(-0.40%)
Jul 18, 2008 64.36 65.20 62.72 63.03 217,437 -1.12(-1.75%)
Jul 17, 2008 65.82 65.82 63.00 64.15 181,491 -1.14(-1.75%)
Jul 16, 2008 63.78 66.41 63.78 65.29 150,846 +1.65(+2.59%)
Jul 15, 2008 63.30 64.54 62.20 63.64 158,860 +0.14(+0.22%)
Jul 14, 2008 65.78 65.78 63.37 63.50 170,635 -1.62(-2.49%)
Jul 11, 2008 64.14 65.30 63.07 65.12 97,786 +0.28(+0.43%)
Jul 10, 2008 64.29 65.66 63.00 64.84 121,206 +0.35(+0.54%)
Jul 09, 2008 65.16 66.42 64.49 64.49 140,076 -0.78(-1.20%)
Jul 08, 2008 63.86 65.27 63.48 65.27 153,687 +1.66(+2.61%)
Jul 07, 2008 63.45 64.24 62.70 63.61 121,441 +0.19(+0.30%)
Jul 04, 2008 62.46 64.00 62.21 63.42 80,953 +0.00(+0.00%)
Jul 03, 2008 62.46 64.00 62.21 63.42 80,953 +1.10(+1.77%)
Jul 02, 2008 63.46 63.59 62.22 62.32 203,151 -1.31(-2.06%)
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.