Microstrategy Cl A (NQ: MSTR )

599.61 USD +18.59 (+3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 96.86 98.00 93.31 93.74 872,100 -7.46(-7.37%)
Apr 27, 2006 105.73 105.73 100.47 101.20 478,330 -4.37(-4.14%)
Apr 26, 2006 108.82 108.96 105.37 105.57 319,920 -2.54(-2.35%)
Apr 25, 2006 106.22 109.50 105.65 108.11 291,150 +2.02(+1.90%)
Apr 24, 2006 106.17 107.43 105.10 106.09 266,516 -0.37(-0.35%)
Apr 21, 2006 107.11 107.80 104.10 106.46 383,130 +0.28(+0.26%)
Apr 20, 2006 105.90 107.64 105.15 106.18 188,463 +0.08(+0.08%)
Apr 19, 2006 103.68 106.37 103.43 106.10 317,307 +2.92(+2.83%)
Apr 18, 2006 103.05 104.30 102.59 103.18 353,423 +0.13(+0.13%)
Apr 17, 2006 104.03 104.45 102.20 103.05 405,921 +0.33(+0.32%)
Apr 13, 2006 103.11 104.27 102.10 102.72 314,406 -0.64(-0.62%)
Apr 12, 2006 104.45 104.98 102.76 103.36 292,221 -1.09(-1.04%)
Apr 11, 2006 105.53 106.73 104.15 104.45 126,018 -0.55(-0.52%)
Apr 10, 2006 103.63 106.20 103.63 105.00 205,161 +0.75(+0.72%)
Apr 07, 2006 106.20 108.40 103.83 104.25 227,563 -1.52(-1.44%)
Apr 06, 2006 104.90 106.05 104.72 105.77 168,995 +0.68(+0.65%)
Apr 05, 2006 105.75 106.00 104.55 105.09 188,677 -0.02(-0.02%)
Apr 04, 2006 105.36 105.68 104.29 105.11 208,958 +0.63(+0.60%)
Apr 03, 2006 106.03 106.30 104.24 104.48 294,205 -0.81(-0.77%)
Mar 31, 2006 105.06 105.91 104.07 105.29 178,461 +0.17(+0.16%)
Mar 30, 2006 105.15 107.28 104.86 105.12 167,609 -0.64(-0.61%)
Mar 29, 2006 103.90 106.93 103.61 105.76 320,561 +1.72(+1.65%)
Mar 28, 2006 105.21 106.01 103.89 104.04 248,502 -0.57(-0.54%)
Mar 27, 2006 104.97 106.17 104.20 104.61 216,862 -0.02(-0.02%)
Mar 24, 2006 105.62 105.63 103.70 104.63 205,766 -0.58(-0.55%)
Mar 23, 2006 104.36 105.85 104.36 105.21 180,400 +0.58(+0.55%)
Mar 22, 2006 103.39 105.53 103.28 104.63 191,200 +1.00(+0.96%)
Mar 21, 2006 106.01 106.87 103.48 103.63 355,567 -2.11(-2.00%)
Mar 20, 2006 106.96 107.33 105.58 105.74 205,921 -0.81(-0.76%)
Mar 17, 2006 105.30 107.14 104.48 106.55 416,946 +1.67(+1.59%)
Mar 16, 2006 107.70 109.00 104.68 104.88 247,712 -2.70(-2.51%)
Mar 15, 2006 106.56 107.70 105.27 107.58 321,811 +1.08(+1.01%)
Mar 14, 2006 103.62 106.75 102.78 106.50 412,415 +3.48(+3.38%)
Mar 13, 2006 99.67 103.71 99.67 103.02 382,358 +3.52(+3.54%)
Mar 10, 2006 97.05 100.66 96.02 99.50 386,079 +2.45(+2.52%)
Mar 09, 2006 97.37 98.00 97.03 97.05 390,682 -1.05(-1.07%)
Mar 08, 2006 97.50 99.20 96.63 98.10 218,342 +0.04(+0.04%)
Mar 07, 2006 98.26 98.71 97.03 98.06 376,327 -0.32(-0.33%)
Mar 06, 2006 100.00 100.85 98.29 98.38 270,888 -1.60(-1.60%)
Mar 03, 2006 97.96 100.80 97.36 99.98 334,475 +1.53(+1.55%)
Mar 02, 2006 98.48 102.69 97.43 98.45 562,785 -0.30(-0.30%)
Mar 01, 2006 93.37 99.50 92.04 98.75 776,194 +7.07(+7.71%)
Feb 28, 2006 94.86 95.01 91.67 91.68 227,048 -3.18(-3.35%)
Feb 27, 2006 95.03 96.14 94.12 94.86 213,680 +0.00(+0.00%)
Feb 24, 2006 94.26 95.00 93.95 94.86 147,806 +0.38(+0.40%)
Feb 23, 2006 94.18 94.73 92.92 94.48 231,149 +0.86(+0.92%)
Feb 22, 2006 92.16 95.00 92.16 93.62 203,172 +1.04(+1.12%)
Feb 21, 2006 92.02 93.66 92.02 92.58 215,405 +0.02(+0.02%)
Feb 17, 2006 91.73 93.20 91.50 92.56 255,159 +0.15(+0.16%)
Feb 16, 2006 90.80 92.98 90.20 92.41 265,700 +1.57(+1.73%)
Feb 15, 2006 90.97 92.08 90.46 90.84 258,222 -0.39(-0.43%)
Feb 14, 2006 90.91 92.04 90.20 91.23 362,621 +0.72(+0.80%)
Feb 13, 2006 91.88 92.22 89.66 90.51 238,385 -1.85(-2.00%)
Feb 10, 2006 92.75 93.24 90.94 92.36 260,953 -0.64(-0.69%)
Feb 09, 2006 93.00 94.46 92.85 93.00 166,168 +0.03(+0.03%)
Feb 08, 2006 93.86 94.35 92.48 92.97 214,214 -0.42(-0.45%)
Feb 07, 2006 93.15 94.42 92.03 93.39 321,713 -0.18(-0.19%)
Feb 06, 2006 93.13 93.98 92.57 93.57 192,015 +0.39(+0.42%)
Feb 03, 2006 91.55 94.25 91.10 93.18 294,933 +1.55(+1.69%)
Feb 02, 2006 91.49 93.12 90.52 91.63 483,945 +0.13(+0.14%)
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.