Microstrategy Cl A (NQ: MSTR )

594.75 USD -4.64 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 580.00 602.33 575.00 599.39 468,339 -17.18(-2.79%)
Sep 23, 2021 606.73 617.76 598.67 616.57 397,307 +16.96(+2.83%)
Sep 22, 2021 589.35 604.97 584.80 599.61 377,785 +18.59(+3.20%)
Sep 21, 2021 588.87 594.22 576.00 581.02 462,576 -7.37(-1.25%)
Sep 20, 2021 574.42 593.10 568.29 588.39 776,046 -25.90(-4.22%)
Sep 17, 2021 633.00 634.53 612.03 614.29 2,156,633 -18.71(-2.96%)
Sep 16, 2021 632.12 633.23 611.48 633.00 510,393 +0.00(+0.00%)
Sep 15, 2021 628.00 642.37 620.51 633.00 563,899 +14.52(+2.35%)
Sep 14, 2021 645.00 651.01 612.92 618.48 571,536 -24.22(-3.77%)
Sep 13, 2021 609.00 642.73 600.31 642.70 932,427 +27.13(+4.41%)
Sep 10, 2021 638.15 644.36 612.03 615.57 682,994 -25.05(-3.91%)
Sep 09, 2021 645.10 653.82 632.38 640.62 650,510 +2.00(+0.31%)
Sep 08, 2021 648.10 658.94 630.63 638.62 821,448 -9.39(-1.45%)
Sep 07, 2021 699.00 702.00 644.78 648.01 1,810,972 -64.25(-9.02%)
Sep 03, 2021 716.10 728.00 703.50 712.26 738,023 +16.55(+2.38%)
Sep 02, 2021 722.89 732.66 695.00 695.71 735,045 -6.79(-0.97%)
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.