Microstrategy Cl A (NQ: MSTR )

682.24 USD -23.23 (-3.29%)
Streaming Delayed Price Updated: 2:37 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 95.30 97.83 93.12 97.52 618,230 +2.64(+2.78%)
Jun 29, 2006 93.94 95.00 92.03 94.88 399,500 +1.56(+1.67%)
Jun 28, 2006 92.19 94.79 91.43 93.32 224,332 +1.13(+1.23%)
Jun 27, 2006 94.25 94.57 91.96 92.19 218,408 -1.86(-1.98%)
Jun 26, 2006 93.30 94.66 92.80 94.05 217,800 +1.20(+1.29%)
Jun 23, 2006 92.68 95.25 92.14 92.85 246,269 -0.20(-0.21%)
Jun 22, 2006 93.82 94.85 92.00 93.05 329,605 -1.05(-1.12%)
Jun 21, 2006 90.94 95.01 90.94 94.10 337,619 +3.08(+3.38%)
Jun 20, 2006 92.46 93.04 91.00 91.02 239,006 -1.73(-1.87%)
Jun 19, 2006 94.15 95.09 92.29 92.75 493,603 -0.87(-0.93%)
Jun 16, 2006 92.70 93.90 90.17 93.62 626,237 +0.92(+0.99%)
Jun 15, 2006 88.63 93.29 88.17 92.70 410,806 +5.16(+5.89%)
Jun 14, 2006 86.51 88.61 86.30 87.54 245,689 +1.02(+1.18%)
Jun 13, 2006 86.54 88.68 86.10 86.52 485,117 -0.08(-0.09%)
Jun 12, 2006 89.70 90.07 86.50 86.60 457,120 -3.01(-3.36%)
Jun 09, 2006 92.19 93.40 88.25 89.61 388,788 -2.11(-2.30%)
Jun 08, 2006 90.50 92.46 88.64 91.72 408,265 +1.13(+1.25%)
Jun 07, 2006 91.18 94.15 90.40 90.59 404,216 -0.77(-0.84%)
Jun 06, 2006 92.14 92.16 89.27 91.36 347,238 -0.22(-0.24%)
Jun 05, 2006 95.43 96.07 91.50 91.58 369,786 -4.26(-4.44%)
Jun 02, 2006 96.22 96.60 94.57 95.84 242,533 +0.67(+0.70%)
Jun 01, 2006 94.76 95.36 93.22 95.17 286,159 +0.79(+0.84%)
May 31, 2006 92.82 95.35 92.09 94.38 347,828 +2.08(+2.25%)
May 30, 2006 95.24 96.00 92.30 92.30 295,368 -3.55(-3.70%)
May 26, 2006 97.10 97.85 95.04 95.85 172,752 -1.33(-1.37%)
May 25, 2006 94.90 97.49 94.90 97.18 301,130 +2.33(+2.46%)
May 24, 2006 93.45 95.95 91.52 94.85 396,326 +1.40(+1.50%)
May 23, 2006 94.61 97.00 93.18 93.45 444,878 -0.32(-0.34%)
May 22, 2006 97.01 97.01 93.10 93.77 461,925 -3.26(-3.36%)
May 19, 2006 98.36 99.62 95.68 97.03 464,658 -1.69(-1.71%)
May 18, 2006 100.82 102.84 98.37 98.72 306,856 -2.28(-2.26%)
May 17, 2006 103.00 103.00 100.39 101.00 310,873 -2.50(-2.42%)
May 16, 2006 105.31 105.98 103.05 103.50 255,328 -1.50(-1.43%)
May 15, 2006 102.90 105.22 101.82 105.00 395,611 +1.76(+1.70%)
May 12, 2006 104.72 104.92 102.61 103.24 226,607 -2.00(-1.90%)
May 11, 2006 107.42 109.00 104.65 105.24 347,840 -2.18(-2.03%)
May 10, 2006 107.28 109.19 106.56 107.42 268,580 +0.26(+0.24%)
May 09, 2006 106.42 107.87 105.79 107.16 258,373 +0.05(+0.05%)
May 08, 2006 105.81 107.16 104.53 107.11 317,203 +1.30(+1.23%)
May 05, 2006 103.60 106.40 103.53 105.81 297,121 +2.76(+2.68%)
May 04, 2006 101.00 103.70 100.12 103.05 410,045 +1.95(+1.93%)
May 03, 2006 100.61 101.49 98.10 101.10 396,301 +0.95(+0.95%)
May 02, 2006 98.62 100.37 98.31 100.15 346,528 +1.62(+1.64%)
May 01, 2006 93.74 100.73 93.74 98.53 684,715 +4.79(+5.11%)
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%)
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.