Microstrategy Cl A (NQ: MSTR )

758.18 USD +30.93 (+4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 161.96 167.25 159.54 167.07 236,000 +5.11(+3.16%)
Oct 29, 2020 162.39 167.07 161.73 161.96 183,667 -0.19(-0.12%)
Oct 28, 2020 180.00 182.45 161.60 162.15 387,253 -13.43(-7.65%)
Oct 27, 2020 176.03 179.00 172.53 175.58 170,666 +0.58(+0.33%)
Oct 26, 2020 184.48 187.00 172.53 175.00 168,813 -9.30(-5.05%)
Oct 23, 2020 183.27 184.97 181.19 184.30 120,300 +1.25(+0.68%)
Oct 22, 2020 185.49 186.21 178.00 183.05 178,326 +2.00(+1.10%)
Oct 21, 2020 174.89 185.75 174.89 181.05 273,427 +11.98(+7.09%)
Oct 20, 2020 164.56 172.35 164.04 169.07 311,610 +4.93(+3.00%)
Oct 19, 2020 165.60 167.68 163.43 164.14 87,303 -0.56(-0.34%)
Oct 16, 2020 165.98 167.36 164.69 164.70 38,400 -1.27(-0.77%)
Oct 15, 2020 162.43 166.87 162.33 165.97 53,103 +1.73(+1.05%)
Oct 14, 2020 166.39 167.84 162.80 164.24 53,952 -1.84(-1.11%)
Oct 13, 2020 165.60 166.54 164.03 166.08 58,563 -0.38(-0.23%)
Oct 12, 2020 167.16 169.40 164.30 166.46 88,102 +1.73(+1.05%)
Oct 09, 2020 164.59 165.53 160.65 164.73 102,000 +0.79(+0.48%)
Oct 08, 2020 155.33 164.79 155.33 163.94 167,974 +10.85(+7.09%)
Oct 07, 2020 151.00 153.44 150.82 153.09 51,780 +3.05(+2.03%)
Oct 06, 2020 149.32 154.35 149.23 150.04 91,234 +1.83(+1.23%)
Oct 05, 2020 147.73 149.74 146.90 148.21 49,543 +1.75(+1.19%)
Oct 02, 2020 146.32 149.95 145.16 146.46 110,200 -2.50(-1.68%)
Oct 01, 2020 150.66 152.71 148.55 148.96 69,417 -1.60(-1.06%)
Sep 30, 2020 150.22 153.07 149.86 150.56 82,379 +0.87(+0.58%)
Sep 29, 2020 150.67 151.10 148.08 149.69 62,397 -1.77(-1.17%)
Sep 28, 2020 148.45 153.41 148.45 151.46 144,396 +5.33(+3.65%)
Sep 25, 2020 146.17 146.96 144.99 146.13 169,200 +0.07(+0.05%)
Sep 24, 2020 147.38 148.06 144.60 146.06 122,185 -2.22(-1.50%)
Sep 23, 2020 153.80 154.77 148.11 148.28 111,653 -5.97(-3.87%)
Sep 22, 2020 153.37 154.65 149.39 154.25 89,660 +2.09(+1.37%)
Sep 21, 2020 157.70 157.70 149.21 152.16 159,700 -7.43(-4.66%)
Sep 18, 2020 165.52 166.17 157.44 159.59 346,900 -4.02(-2.46%)
Sep 17, 2020 173.40 173.40 162.59 163.61 179,800 -11.29(-6.46%)
Sep 16, 2020 158.94 176.56 157.75 174.90 459,569 +19.15(+12.30%)
Sep 15, 2020 145.00 155.99 143.81 155.75 262,123 +13.13(+9.21%)
Sep 14, 2020 141.63 143.04 140.21 142.62 69,505 +1.49(+1.06%)
Sep 11, 2020 140.87 141.40 138.84 141.13 116,400 +1.41(+1.01%)
Sep 10, 2020 141.72 143.09 139.44 139.72 148,661 -1.43(-1.01%)
Sep 09, 2020 139.83 142.35 139.00 141.15 140,742 +2.33(+1.68%)
Sep 08, 2020 140.61 143.15 138.82 138.82 88,391 -3.37(-2.37%)
Sep 04, 2020 144.41 144.41 136.89 142.19 124,800 -2.09(-1.45%)
Sep 03, 2020 148.75 148.75 143.91 144.28 78,992 -5.72(-3.81%)
Sep 02, 2020 148.46 151.23 147.74 150.00 100,483 +1.18(+0.79%)
Sep 01, 2020 145.01 149.10 145.01 148.82 86,349 +4.38(+3.03%)
Aug 31, 2020 147.26 147.96 143.99 144.44 80,288 -2.45(-1.67%)
Aug 28, 2020 147.49 150.46 146.68 146.89 83,800 +0.37(+0.25%)
Aug 27, 2020 147.33 147.62 144.14 146.52 76,087 +0.46(+0.31%)
Aug 26, 2020 148.68 148.96 145.76 146.06 82,004 -0.90(-0.61%)
Aug 25, 2020 148.70 150.29 146.55 146.96 116,505 -1.62(-1.09%)
Aug 24, 2020 146.50 149.28 145.36 148.58 87,993 +3.50(+2.41%)
Aug 21, 2020 144.40 145.92 143.54 145.08 73,400 +0.94(+0.65%)
Aug 20, 2020 141.75 145.06 141.75 144.14 100,674 +2.47(+1.74%)
Aug 19, 2020 143.39 143.39 139.71 141.67 156,009 -1.47(-1.03%)
Aug 18, 2020 144.44 145.98 141.75 143.14 121,824 -0.70(-0.49%)
Aug 17, 2020 148.01 151.70 141.84 143.84 229,508 -2.79(-1.90%)
Aug 14, 2020 137.62 146.75 137.50 146.63 285,700 +9.63(+7.03%)
Aug 13, 2020 138.48 139.35 136.85 137.00 75,216 -0.04(-0.03%)
Aug 12, 2020 135.02 140.75 135.02 137.04 180,713 +2.15(+1.59%)
Aug 11, 2020 141.99 145.43 134.79 134.89 333,892 +11.27(+9.12%)
Aug 10, 2020 123.38 124.41 122.38 123.62 47,253 +0.23(+0.19%)
Aug 07, 2020 123.00 124.01 122.34 123.39 36,900 +0.04(+0.03%)
Aug 06, 2020 123.80 123.90 122.15 123.35 34,808 -0.60(-0.48%)
Aug 05, 2020 124.11 125.17 123.34 123.95 52,301 +0.63(+0.51%)
Aug 04, 2020 123.12 123.39 121.83 123.32 50,223 -0.34(-0.27%)
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.