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 (%)
Sep 28, 2007 79.06 79.99 79.00 79.34 270,265 +0.11(+0.14%)
Sep 27, 2007 74.00 79.71 73.64 79.23 653,150 +5.19(+7.01%)
Sep 26, 2007 72.93 74.35 72.85 74.04 188,426 +1.56(+2.15%)
Sep 25, 2007 71.38 73.19 70.43 72.48 181,506 +0.63(+0.88%)
Sep 24, 2007 72.43 72.64 70.64 71.85 235,126 -0.45(-0.62%)
Sep 21, 2007 72.16 72.70 71.06 72.30 243,023 +0.79(+1.10%)
Sep 20, 2007 70.87 71.64 70.11 71.51 159,426 +0.43(+0.60%)
Sep 19, 2007 71.39 71.88 69.61 71.08 298,021 +0.27(+0.38%)
Sep 18, 2007 67.46 70.93 67.44 70.81 277,502 +3.53(+5.25%)
Sep 17, 2007 68.65 69.11 65.48 67.28 436,714 -1.63(-2.37%)
Sep 14, 2007 69.96 70.02 68.37 68.91 233,432 -1.74(-2.46%)
Sep 13, 2007 70.14 72.62 69.03 70.65 310,702 +0.60(+0.86%)
Sep 12, 2007 70.27 71.30 69.50 70.05 182,639 -0.73(-1.03%)
Sep 11, 2007 69.63 70.78 68.65 70.78 173,568 +1.36(+1.96%)
Sep 10, 2007 69.94 70.86 68.68 69.42 191,914 -0.22(-0.32%)
Sep 07, 2007 69.61 70.00 68.26 69.64 195,519 -0.89(-1.26%)
Sep 06, 2007 68.41 70.74 68.41 70.53 238,744 +2.22(+3.25%)
Sep 05, 2007 70.02 71.06 68.12 68.31 195,923 -2.21(-3.13%)
Sep 04, 2007 69.14 71.95 69.14 70.52 182,005 +1.28(+1.85%)
Aug 31, 2007 68.93 71.32 68.12 69.24 186,917 +1.08(+1.58%)
Aug 30, 2007 67.94 70.23 67.64 68.16 235,865 -0.18(-0.26%)
Aug 29, 2007 70.41 70.95 67.55 68.34 357,484 -1.59(-2.27%)
Aug 28, 2007 72.88 73.54 69.81 69.93 211,770 -3.32(-4.53%)
Aug 27, 2007 75.96 76.50 73.04 73.25 221,820 -2.80(-3.68%)
Aug 24, 2007 72.56 76.05 71.25 76.05 407,260 +3.68(+5.08%)
Aug 23, 2007 70.18 73.10 70.00 72.37 282,125 +2.80(+4.02%)
Aug 22, 2007 70.56 71.38 69.00 69.57 213,731 -0.45(-0.64%)
Aug 21, 2007 71.03 71.23 69.12 70.02 160,792 -0.67(-0.95%)
Aug 20, 2007 70.46 72.60 69.58 70.69 196,737 +0.64(+0.91%)
Aug 17, 2007 70.91 71.30 69.00 70.05 280,024 +1.03(+1.49%)
Aug 16, 2007 69.96 71.12 67.87 69.02 431,807 -1.48(-2.10%)
Aug 15, 2007 69.80 72.22 69.75 70.50 260,257 +0.64(+0.92%)
Aug 14, 2007 70.52 73.00 69.00 69.86 307,896 -0.04(-0.06%)
Aug 13, 2007 70.94 74.81 69.50 69.90 499,567 -0.24(-0.34%)
Aug 10, 2007 63.35 73.69 60.77 70.14 1,196,797 +5.66(+8.78%)
Aug 09, 2007 67.00 67.00 60.80 64.48 1,159,126 -1.38(-2.10%)
Aug 08, 2007 66.70 67.24 63.10 65.86 735,529 -0.50(-0.75%)
Aug 07, 2007 67.97 67.97 64.68 66.36 553,882 -1.16(-1.72%)
Aug 06, 2007 70.49 71.15 66.00 67.52 695,828 -1.80(-2.60%)
Aug 03, 2007 69.24 72.07 68.64 69.32 482,630 -2.06(-2.89%)
Aug 02, 2007 72.24 73.43 70.87 71.38 278,363 -0.82(-1.14%)
Aug 01, 2007 72.86 73.34 70.70 72.20 436,382 -0.91(-1.24%)
Jul 31, 2007 75.43 76.00 72.89 73.11 415,730 -2.14(-2.84%)
Jul 30, 2007 75.26 77.51 74.06 75.25 604,805 +1.18(+1.59%)
Jul 27, 2007 85.20 87.73 73.71 74.07 1,141,254 -11.51(-13.45%)
Jul 26, 2007 87.28 88.09 83.69 85.58 444,948 -2.37(-2.69%)
Jul 25, 2007 88.45 89.32 87.26 87.95 165,833 -0.36(-0.41%)
Jul 24, 2007 90.99 91.45 88.00 88.31 227,467 -3.17(-3.47%)
Jul 23, 2007 92.19 92.73 90.06 91.48 275,591 +0.04(+0.04%)
Jul 20, 2007 94.28 94.97 91.39 91.44 268,171 -3.05(-3.23%)
Jul 19, 2007 94.89 97.68 94.15 94.49 297,502 -0.29(-0.31%)
Jul 18, 2007 94.17 94.80 93.55 94.78 126,849 +0.27(+0.29%)
Jul 17, 2007 95.80 95.80 93.75 94.51 174,502 -0.85(-0.89%)
Jul 16, 2007 95.44 95.84 94.99 95.36 157,969 -0.64(-0.67%)
Jul 13, 2007 96.83 97.55 95.86 96.00 88,736 -0.50(-0.52%)
Jul 12, 2007 97.75 97.75 96.20 96.50 160,480 -0.87(-0.89%)
Jul 11, 2007 96.74 97.60 96.11 97.37 176,643 +0.37(+0.38%)
Jul 10, 2007 96.84 97.61 95.53 97.00 161,106 +0.10(+0.10%)
Jul 09, 2007 96.94 97.86 96.66 96.90 151,206 +0.34(+0.35%)
Jul 06, 2007 95.96 97.33 95.65 96.56 87,372 +0.27(+0.28%)
Jul 05, 2007 94.92 96.55 94.63 96.29 132,213 +1.74(+1.84%)
Jul 03, 2007 94.03 95.27 94.03 94.55 62,309 -0.04(-0.04%)
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.