Microstrategy Cl A (NQ: MSTR )

739.64 USD -10.21 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 100.18 102.50 99.46 101.83 256,507 +1.98(+1.98%)
Sep 28, 2006 100.44 101.07 98.55 99.85 252,076 -0.88(-0.87%)
Sep 27, 2006 98.71 102.00 98.39 100.73 291,587 +1.60(+1.61%)
Sep 26, 2006 97.86 99.66 97.48 99.13 242,007 +1.03(+1.05%)
Sep 25, 2006 96.53 99.00 95.83 98.10 202,444 +1.99(+2.07%)
Sep 22, 2006 96.93 97.17 95.08 96.11 156,744 -0.79(-0.82%)
Sep 21, 2006 98.72 99.35 96.70 96.90 180,414 -1.77(-1.79%)
Sep 20, 2006 96.83 100.38 96.67 98.67 348,498 +2.95(+3.08%)
Sep 19, 2006 96.33 96.63 94.33 95.72 308,101 -0.18(-0.19%)
Sep 18, 2006 95.50 97.39 95.00 95.90 264,435 +0.01(+0.01%)
Sep 15, 2006 96.44 97.90 95.40 95.89 326,061 +0.14(+0.15%)
Sep 14, 2006 94.08 95.75 93.69 95.75 200,691 +1.91(+2.04%)
Sep 13, 2006 94.62 95.00 93.36 93.84 270,895 -0.47(-0.50%)
Sep 12, 2006 93.09 95.09 92.02 94.31 325,047 +1.63(+1.76%)
Sep 11, 2006 90.48 92.87 89.43 92.68 290,603 +1.97(+2.17%)
Sep 08, 2006 89.15 91.25 89.15 90.71 154,486 +1.27(+1.42%)
Sep 07, 2006 90.49 90.57 88.50 89.44 240,200 -1.54(-1.69%)
Sep 06, 2006 91.52 92.35 90.70 90.98 209,104 -1.80(-1.94%)
Sep 05, 2006 92.03 93.41 91.05 92.78 182,356 +1.17(+1.28%)
Sep 01, 2006 91.25 92.05 91.11 91.61 120,803 +0.41(+0.45%)
Aug 31, 2006 91.52 92.18 90.98 91.20 165,931 -0.61(-0.66%)
Aug 30, 2006 91.87 92.25 90.86 91.81 182,787 +0.27(+0.29%)
Aug 29, 2006 91.36 91.62 89.38 91.54 337,564 +0.17(+0.19%)
Aug 28, 2006 89.88 91.79 89.88 91.37 255,317 +1.32(+1.47%)
Aug 25, 2006 90.53 91.10 89.46 90.05 235,375 -0.93(-1.02%)
Aug 24, 2006 90.88 91.72 90.00 90.98 238,100 +0.13(+0.14%)
Aug 23, 2006 92.26 92.66 89.95 90.85 249,913 -1.02(-1.10%)
Aug 22, 2006 90.77 92.96 90.76 91.86 353,144 +0.77(+0.84%)
Aug 21, 2006 92.49 93.66 90.75 91.10 288,298 -2.08(-2.23%)
Aug 18, 2006 91.76 93.35 89.66 93.18 443,100 +1.88(+2.06%)
Aug 17, 2006 89.74 92.74 89.36 91.30 407,307 +1.22(+1.35%)
Aug 16, 2006 88.94 90.54 87.35 90.08 403,357 +2.32(+2.64%)
Aug 15, 2006 86.50 88.25 85.90 87.76 494,201 +1.87(+2.18%)
Aug 14, 2006 88.11 88.45 85.10 85.89 723,831 -4.80(-5.29%)
Aug 11, 2006 90.66 91.06 89.03 90.69 276,360 -0.36(-0.40%)
Aug 10, 2006 87.65 92.05 87.65 91.05 589,238 +3.01(+3.42%)
Aug 09, 2006 87.85 89.30 87.32 88.04 465,870 +0.90(+1.03%)
Aug 08, 2006 86.60 88.25 86.17 87.14 417,545 +0.70(+0.81%)
Aug 07, 2006 86.35 87.49 85.42 86.44 188,408 -0.30(-0.35%)
Aug 04, 2006 88.45 89.32 85.66 86.74 529,494 -0.53(-0.61%)
Aug 03, 2006 85.61 88.53 84.30 87.27 524,372 +1.34(+1.56%)
Aug 02, 2006 82.14 85.93 82.14 85.93 581,855 +4.17(+5.10%)
Aug 01, 2006 82.26 82.26 80.28 81.76 448,443 -0.69(-0.84%)
Jul 31, 2006 84.15 84.59 82.36 82.45 813,014 -2.38(-2.81%)
Jul 28, 2006 75.38 86.11 75.00 84.83 1,008,915 +5.08(+6.37%)
Jul 27, 2006 83.77 84.94 78.02 79.75 574,727 -3.24(-3.90%)
Jul 26, 2006 82.50 84.29 80.46 82.99 425,592 +0.09(+0.11%)
Jul 25, 2006 80.44 83.25 80.21 82.90 480,275 +2.35(+2.92%)
Jul 24, 2006 79.14 80.85 77.62 80.55 461,379 +1.41(+1.78%)
Jul 21, 2006 78.46 79.59 78.17 79.14 554,680 +0.42(+0.53%)
Jul 20, 2006 80.15 80.51 78.50 78.72 273,018 -1.10(-1.38%)
Jul 19, 2006 79.04 80.55 79.04 79.82 630,559 +0.31(+0.39%)
Jul 18, 2006 79.52 81.35 78.12 79.51 515,560 +0.39(+0.49%)
Jul 17, 2006 81.20 83.15 78.60 79.12 534,232 -1.97(-2.43%)
Jul 14, 2006 83.66 83.82 79.60 81.09 542,402 -2.13(-2.56%)
Jul 13, 2006 82.34 85.50 81.37 83.22 559,690 -0.27(-0.32%)
Jul 12, 2006 83.83 85.83 83.09 83.49 413,845 -0.69(-0.82%)
Jul 11, 2006 83.22 84.50 82.50 84.18 582,517 +0.52(+0.62%)
Jul 10, 2006 87.25 88.50 82.61 83.66 732,611 -3.61(-4.14%)
Jul 07, 2006 92.26 92.26 86.61 87.27 867,095 -6.34(-6.77%)
Jul 06, 2006 96.72 97.21 92.76 93.61 432,770 -2.92(-3.02%)
Jul 05, 2006 97.54 99.33 96.39 96.53 378,520 -2.12(-2.15%)
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.