Microstrategy Cl A (NQ: MSTR )

628.17 USD UNCHANGED
Streaming Delayed Price Updated: 4:20 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 64.76 64.76 63.48 64.16 58,046 -0.82(-1.26%)
Aug 28, 2008 65.14 65.68 63.94 64.98 103,487 -0.15(-0.23%)
Aug 27, 2008 64.06 66.10 64.06 65.13 73,813 +1.02(+1.59%)
Aug 26, 2008 64.78 65.27 63.59 64.11 125,573 -0.83(-1.28%)
Aug 25, 2008 66.30 67.59 64.41 64.94 120,311 -1.86(-2.78%)
Aug 22, 2008 64.77 67.21 64.76 66.80 86,019 +2.63(+4.10%)
Aug 21, 2008 63.94 64.74 62.57 64.17 46,859 +0.10(+0.16%)
Aug 20, 2008 64.69 66.33 64.01 64.07 124,274 -0.66(-1.02%)
Aug 19, 2008 64.51 64.98 63.73 64.73 111,886 -0.60(-0.92%)
Aug 18, 2008 65.93 66.70 64.99 65.33 78,565 -0.61(-0.93%)
Aug 15, 2008 65.23 66.32 63.57 65.94 159,488 +1.31(+2.03%)
Aug 14, 2008 64.48 65.65 64.35 64.63 96,275 -0.39(-0.60%)
Aug 13, 2008 65.63 65.63 63.17 65.02 127,522 -0.57(-0.87%)
Aug 12, 2008 64.99 66.18 64.73 65.59 109,855 +0.27(+0.41%)
Aug 11, 2008 62.37 65.70 61.84 65.32 220,682 +2.75(+4.40%)
Aug 08, 2008 61.49 62.88 60.53 62.57 154,063 +0.74(+1.20%)
Aug 07, 2008 61.02 62.32 60.91 61.83 207,598 -0.17(-0.27%)
Aug 06, 2008 57.17 62.58 56.49 62.00 450,916 +3.27(+5.57%)
Aug 05, 2008 53.60 59.89 53.50 58.73 967,448 -1.39(-2.31%)
Aug 04, 2008 58.30 60.75 58.11 60.12 169,528 -0.44(-0.73%)
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.