Microstrategy Cl A (NQ: MSTR )

722.38 USD -17.26 (-2.33%)
Streaming Delayed Price Updated: 12:11 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 165.86 168.41 164.52 167.44 124,644 +1.70(+1.03%)
Sep 29, 2016 170.59 170.70 165.59 165.74 88,358 -4.51(-2.65%)
Sep 28, 2016 169.73 170.66 169.23 170.25 115,039 +1.19(+0.70%)
Sep 27, 2016 170.40 171.71 168.00 169.06 128,692 -1.81(-1.06%)
Sep 26, 2016 170.94 171.70 169.71 170.87 133,525 -0.91(-0.53%)
Sep 23, 2016 169.88 172.31 169.60 171.78 124,781 +1.48(+0.87%)
Sep 22, 2016 168.88 171.43 167.65 170.30 157,392 +2.67(+1.59%)
Sep 21, 2016 167.48 169.96 165.99 167.63 125,626 +1.08(+0.65%)
Sep 20, 2016 165.76 168.85 165.30 166.55 126,963 +2.30(+1.40%)
Sep 19, 2016 166.14 166.75 163.58 164.25 105,361 -0.59(-0.36%)
Sep 16, 2016 167.60 167.60 164.02 164.84 181,276 -2.78(-1.66%)
Sep 15, 2016 168.49 170.07 165.56 167.62 79,512 -0.77(-0.46%)
Sep 14, 2016 169.55 170.75 167.40 168.39 105,118 -1.54(-0.91%)
Sep 13, 2016 171.18 171.80 168.07 169.93 253,822 -2.52(-1.46%)
Sep 12, 2016 170.88 172.89 168.21 172.45 131,654 +1.75(+1.03%)
Sep 09, 2016 171.13 173.67 170.64 170.70 220,822 -1.95(-1.13%)
Sep 08, 2016 171.33 172.99 169.45 172.65 131,106 +0.94(+0.55%)
Sep 07, 2016 170.20 172.63 169.58 171.71 122,109 +1.08(+0.63%)
Sep 06, 2016 169.49 170.72 167.50 170.63 86,175 +0.85(+0.50%)
Sep 02, 2016 168.27 169.78 169.78 169.78 71,400 +2.46(+1.47%)
Sep 01, 2016 166.47 168.27 165.18 167.32 73,280 +0.53(+0.32%)
Aug 31, 2016 165.73 167.25 165.12 166.79 75,646 -0.17(-0.10%)
Aug 30, 2016 166.07 167.18 165.09 166.96 62,194 +0.96(+0.58%)
Aug 29, 2016 167.30 168.17 165.62 166.00 125,917 -1.47(-0.88%)
Aug 26, 2016 168.42 171.61 166.00 167.47 95,707 -0.85(-0.50%)
Aug 25, 2016 166.76 168.70 166.07 168.32 108,071 +1.54(+0.92%)
Aug 24, 2016 168.45 171.82 166.45 166.78 114,527 -1.64(-0.97%)
Aug 23, 2016 167.40 170.00 167.04 168.42 79,155 +1.54(+0.92%)
Aug 22, 2016 166.60 166.96 164.04 166.88 99,852 +0.24(+0.14%)
Aug 19, 2016 165.46 167.04 164.20 166.64 72,109 +1.06(+0.64%)
Aug 18, 2016 164.27 165.85 164.12 165.58 78,997 +1.56(+0.95%)
Aug 17, 2016 165.18 165.32 163.18 164.02 109,384 -1.38(-0.83%)
Aug 16, 2016 166.45 166.74 163.81 165.40 65,063 -1.35(-0.81%)
Aug 15, 2016 165.43 167.60 165.21 166.75 65,685 +1.32(+0.80%)
Aug 12, 2016 165.80 165.89 164.14 165.43 93,355 -0.70(-0.42%)
Aug 11, 2016 166.05 166.52 164.92 166.13 132,782 +0.55(+0.33%)
Aug 10, 2016 165.22 166.12 164.00 165.58 105,913 +0.52(+0.32%)
Aug 09, 2016 163.86 165.20 163.21 165.06 101,169 +0.62(+0.38%)
Aug 08, 2016 166.11 167.08 163.50 164.44 105,328 -1.88(-1.13%)
Aug 05, 2016 165.24 168.02 164.65 166.32 137,491 +1.83(+1.11%)
Aug 04, 2016 166.67 167.33 163.52 164.49 129,856 -2.35(-1.41%)
Aug 03, 2016 167.67 167.67 162.94 166.84 192,006 -0.40(-0.24%)
Aug 02, 2016 171.20 171.29 166.89 167.24 227,821 -4.77(-2.77%)
Aug 01, 2016 174.32 174.32 170.00 172.01 242,203 -2.88(-1.65%)
Jul 29, 2016 171.14 175.13 161.90 174.89 590,759 -10.19(-5.51%)
Jul 28, 2016 185.36 186.76 184.39 185.08 158,082 +2.10(+1.15%)
Jul 27, 2016 185.07 185.34 181.11 182.98 143,864 -2.23(-1.20%)
Jul 26, 2016 184.90 187.49 183.21 185.21 125,136 +0.70(+0.38%)
Jul 25, 2016 187.66 187.66 184.36 184.51 72,673 -3.33(-1.77%)
Jul 22, 2016 183.53 189.45 183.53 187.84 131,613 +4.05(+2.20%)
Jul 21, 2016 189.81 191.40 182.25 183.79 199,810 -6.69(-3.51%)
Jul 20, 2016 188.10 191.76 186.61 190.48 120,462 +3.93(+2.11%)
Jul 19, 2016 187.61 188.98 186.52 186.55 107,491 -0.85(-0.45%)
Jul 18, 2016 186.78 191.54 186.20 187.40 184,325 +0.19(+0.10%)
Jul 15, 2016 183.35 188.06 181.44 187.21 208,048 +5.00(+2.74%)
Jul 14, 2016 183.93 184.77 181.96 182.21 117,937 +0.63(+0.35%)
Jul 13, 2016 183.04 183.04 180.77 181.58 122,401 -0.02(-0.01%)
Jul 12, 2016 182.01 183.20 179.18 181.60 135,978 +1.05(+0.58%)
Jul 11, 2016 180.07 182.04 177.97 180.55 94,736 +2.26(+1.27%)
Jul 08, 2016 175.91 179.91 173.84 178.29 105,316 +4.45(+2.56%)
Jul 07, 2016 173.94 175.60 171.87 173.84 75,050 +0.96(+0.56%)
Jul 05, 2016 171.18 174.71 168.00 172.88 89,631 +0.49(+0.28%)
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.