Microstrategy Cl A (NQ: MSTR )

749.85 USD +25.90 (+3.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 104.85 105.26 100.22 100.85 142,660 -2.51(-2.43%)
Nov 29, 2007 102.24 104.88 100.76 103.36 147,583 +1.06(+1.03%)
Nov 28, 2007 100.87 103.91 100.87 102.31 193,783 +0.32(+0.31%)
Nov 27, 2007 101.72 103.59 100.56 101.99 157,347 +1.22(+1.21%)
Nov 26, 2007 106.58 106.58 100.58 100.77 180,850 -6.04(-5.65%)
Nov 23, 2007 101.63 106.86 101.63 106.81 127,095 +6.37(+6.34%)
Nov 21, 2007 103.45 104.75 100.11 100.44 203,337 -3.82(-3.66%)
Nov 20, 2007 105.16 106.42 101.00 104.26 210,725 -1.13(-1.07%)
Nov 19, 2007 106.34 107.10 103.09 105.39 260,718 -1.90(-1.77%)
Nov 16, 2007 106.26 108.15 105.02 107.29 251,614 +1.29(+1.22%)
Nov 15, 2007 106.75 108.25 105.57 106.00 182,680 -0.68(-0.64%)
Nov 14, 2007 106.82 109.45 105.76 106.68 201,480 +0.46(+0.43%)
Nov 13, 2007 105.65 107.26 103.92 106.22 278,592 +1.76(+1.68%)
Nov 12, 2007 101.19 107.69 100.43 104.46 514,692 +3.56(+3.53%)
Nov 09, 2007 102.65 103.61 99.50 100.90 318,043 -2.54(-2.46%)
Nov 08, 2007 110.06 111.57 98.02 103.44 824,697 -6.12(-5.59%)
Nov 07, 2007 105.00 112.39 104.54 109.56 704,465 +3.66(+3.46%)
Nov 06, 2007 100.48 106.21 100.01 105.90 523,467 +6.30(+6.33%)
Nov 05, 2007 99.50 101.71 96.18 99.60 359,408 -0.86(-0.86%)
Nov 02, 2007 100.66 102.94 98.17 100.46 309,028 +1.05(+1.06%)
Nov 01, 2007 100.47 102.99 97.89 99.41 422,526 +1.08(+1.10%)
Oct 31, 2007 99.56 107.98 97.12 98.33 2,206,339 +11.76(+13.58%)
Oct 30, 2007 86.90 87.25 86.02 86.57 110,200 -0.39(-0.45%)
Oct 29, 2007 86.46 87.41 85.47 86.96 114,934 +0.94(+1.09%)
Oct 26, 2007 86.34 86.56 84.40 86.02 139,529 +1.07(+1.26%)
Oct 25, 2007 85.55 87.60 84.61 84.95 170,597 -0.47(-0.55%)
Oct 24, 2007 86.36 86.36 83.81 85.42 271,665 -0.82(-0.95%)
Oct 23, 2007 84.16 87.00 84.16 86.24 144,876 +0.18(+0.21%)
Oct 22, 2007 84.39 86.53 83.30 86.06 158,800 +1.34(+1.58%)
Oct 19, 2007 86.44 86.44 84.26 84.72 241,377 -1.85(-2.14%)
Oct 18, 2007 85.42 86.85 85.33 86.57 152,448 +0.92(+1.07%)
Oct 17, 2007 85.69 86.00 84.49 85.65 197,738 +1.50(+1.78%)
Oct 16, 2007 86.91 86.96 84.01 84.15 297,914 -2.92(-3.35%)
Oct 15, 2007 84.56 87.38 84.20 87.07 781,538 +7.62(+9.59%)
Oct 12, 2007 79.14 80.98 78.91 79.45 169,467 -0.09(-0.11%)
Oct 11, 2007 81.07 81.84 79.09 79.54 237,021 -0.96(-1.19%)
Oct 10, 2007 80.72 80.89 79.39 80.50 186,221 -0.43(-0.53%)
Oct 09, 2007 81.14 81.94 80.00 80.93 114,969 -0.14(-0.17%)
Oct 08, 2007 82.60 82.90 79.43 81.07 332,932 +0.19(+0.23%)
Oct 05, 2007 80.67 81.64 79.70 80.88 173,862 +0.94(+1.18%)
Oct 04, 2007 80.22 80.64 78.93 79.94 161,433 -0.02(-0.03%)
Oct 03, 2007 82.38 82.42 78.85 79.96 452,679 -3.05(-3.67%)
Oct 02, 2007 82.74 83.44 80.69 83.01 390,266 +0.06(+0.07%)
Oct 01, 2007 79.23 83.21 79.18 82.95 551,864 +3.61(+4.55%)
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%)
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.