Microstrategy Cl A (NQ: MSTR )

746.02 USD +27.50 (+3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 115.02 119.54 114.02 114.07 123,878 -2.87(-2.45%)
Sep 29, 2011 119.23 120.53 111.75 116.94 171,509 +0.36(+0.31%)
Sep 28, 2011 122.30 122.85 116.02 116.58 77,064 -5.75(-4.70%)
Sep 27, 2011 121.18 124.87 119.00 122.33 123,944 +3.94(+3.33%)
Sep 26, 2011 115.98 118.85 113.07 118.39 125,141 +2.98(+2.58%)
Sep 23, 2011 108.27 115.64 107.91 115.41 149,137 +7.21(+6.66%)
Sep 22, 2011 110.23 115.00 106.98 108.20 268,656 -6.55(-5.71%)
Sep 21, 2011 116.23 118.59 114.29 114.75 154,191 -0.33(-0.29%)
Sep 20, 2011 120.23 120.77 115.02 115.08 99,384 -4.02(-3.38%)
Sep 19, 2011 119.00 121.92 116.34 119.10 131,768 -2.50(-2.06%)
Sep 16, 2011 119.52 122.00 117.18 121.60 214,737 +2.84(+2.39%)
Sep 15, 2011 119.62 119.62 115.19 118.76 154,748 +0.46(+0.39%)
Sep 14, 2011 114.26 120.62 110.65 118.30 180,966 +5.01(+4.42%)
Sep 13, 2011 106.01 114.97 105.72 113.29 225,978 +7.50(+7.09%)
Sep 12, 2011 102.52 108.20 100.86 105.79 238,119 +1.56(+1.50%)
Sep 09, 2011 107.61 108.72 101.13 104.23 291,650 -4.62(-4.24%)
Sep 08, 2011 111.55 113.19 108.22 108.85 158,840 -3.12(-2.79%)
Sep 07, 2011 111.43 115.41 110.81 111.97 112,604 +2.54(+2.32%)
Sep 06, 2011 106.57 109.71 105.00 109.43 209,257 -1.58(-1.42%)
Sep 02, 2011 115.91 116.32 110.25 111.01 87,548 -7.36(-6.22%)
Sep 01, 2011 123.21 123.77 117.72 118.37 106,887 -4.51(-3.67%)
Aug 31, 2011 121.95 125.49 120.87 122.88 245,122 +1.64(+1.35%)
Aug 30, 2011 120.61 122.86 119.09 121.24 114,964 -0.44(-0.36%)
Aug 29, 2011 116.27 121.92 116.06 121.68 176,872 +6.92(+6.03%)
Aug 26, 2011 110.06 115.19 108.96 114.76 100,853 +3.83(+3.45%)
Aug 25, 2011 117.33 122.97 110.62 110.93 133,611 -5.30(-4.56%)
Aug 24, 2011 113.40 116.92 112.99 116.23 245,119 +2.78(+2.45%)
Aug 23, 2011 107.78 113.69 106.62 113.45 178,309 +6.23(+5.81%)
Aug 22, 2011 108.88 111.18 106.23 107.22 144,386 +1.30(+1.23%)
Aug 19, 2011 106.72 111.18 105.47 105.92 147,949 -2.08(-1.93%)
Aug 18, 2011 116.90 116.90 107.01 108.00 441,606 -11.91(-9.93%)
Aug 17, 2011 125.21 126.10 118.15 119.91 251,379 -4.79(-3.84%)
Aug 16, 2011 125.84 127.81 122.94 124.70 156,012 -2.73(-2.14%)
Aug 15, 2011 124.03 127.43 123.32 127.43 159,876 +4.81(+3.92%)
Aug 12, 2011 120.89 124.79 119.81 122.62 239,224 +2.83(+2.36%)
Aug 11, 2011 114.13 120.33 112.12 119.79 428,220 +6.07(+5.34%)
Aug 10, 2011 119.73 120.51 113.65 113.72 279,619 -9.51(-7.72%)
Aug 09, 2011 121.88 123.52 112.97 123.23 375,562 +7.55(+6.53%)
Aug 08, 2011 125.00 127.69 115.47 115.68 271,602 -12.72(-9.91%)
Aug 05, 2011 139.33 139.33 126.72 128.40 446,585 -8.64(-6.30%)
Aug 04, 2011 146.85 147.35 136.51 137.04 456,581 -10.33(-7.01%)
Aug 03, 2011 142.06 148.12 136.02 147.37 1,052,139 -4.55(-2.99%)
Aug 02, 2011 159.95 162.10 151.00 151.92 241,113 -8.07(-5.04%)
Aug 01, 2011 161.79 164.05 158.83 159.99 119,454 +0.62(+0.39%)
Jul 29, 2011 157.53 160.75 157.00 159.37 122,288 -0.12(-0.08%)
Jul 28, 2011 163.03 164.78 159.16 159.49 138,230 -3.64(-2.23%)
Jul 27, 2011 166.37 168.01 161.38 163.13 122,239 -3.99(-2.39%)
Jul 26, 2011 169.50 172.45 166.13 167.12 166,823 -2.30(-1.36%)
Jul 25, 2011 169.68 173.49 168.98 169.42 196,233 -2.26(-1.32%)
Jul 22, 2011 171.47 173.89 170.34 171.68 104,716 +1.10(+0.64%)
Jul 21, 2011 174.25 175.80 170.12 170.58 152,858 -3.52(-2.02%)
Jul 20, 2011 176.62 177.40 172.52 174.10 59,136 -1.88(-1.07%)
Jul 19, 2011 170.56 178.58 170.01 175.98 236,010 +7.17(+4.25%)
Jul 18, 2011 169.43 169.98 164.32 168.81 242,195 -0.88(-0.52%)
Jul 15, 2011 170.10 176.45 168.26 169.69 316,990 -1.62(-0.95%)
Jul 14, 2011 166.07 172.00 165.00 171.31 340,387 +8.09(+4.96%)
Jul 13, 2011 157.75 165.22 157.68 163.22 169,082 +6.59(+4.21%)
Jul 12, 2011 159.78 161.93 156.06 156.63 214,106 -3.29(-2.06%)
Jul 11, 2011 163.02 165.53 159.60 159.92 197,190 -4.80(-2.91%)
Jul 08, 2011 164.20 165.71 163.66 164.72 135,940 -1.69(-1.02%)
Jul 07, 2011 167.45 167.50 161.29 166.41 76,475 +0.66(+0.40%)
Jul 06, 2011 167.34 167.44 164.61 165.75 91,008 -1.98(-1.18%)
Jul 05, 2011 166.44 168.55 164.62 167.73 121,329 +1.32(+0.79%)
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.