Microstrategy Cl A (NQ: MSTR )

633.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 186.74 194.43 180.35 182.12 161,174 -4.95(-2.65%)
Apr 29, 2015 180.00 197.89 174.23 187.07 510,256 +17.37(+10.24%)
Apr 28, 2015 173.20 174.33 169.01 169.70 118,437 -3.86(-2.22%)
Apr 27, 2015 176.37 177.05 172.81 173.56 49,809 -1.53(-0.87%)
Apr 24, 2015 177.21 177.21 174.75 175.09 20,917 -1.54(-0.87%)
Apr 23, 2015 175.72 178.08 172.50 176.63 78,321 +0.31(+0.18%)
Apr 22, 2015 175.29 177.13 173.02 176.32 49,278 +0.93(+0.53%)
Apr 21, 2015 172.87 176.56 170.68 175.39 117,984 +4.17(+2.44%)
Apr 20, 2015 172.03 173.72 170.00 171.22 89,302 +0.57(+0.33%)
Apr 17, 2015 171.47 171.97 166.33 170.65 76,626 -2.70(-1.56%)
Apr 16, 2015 173.25 173.83 171.10 173.35 38,597 -0.04(-0.02%)
Apr 15, 2015 173.05 175.25 171.37 173.39 52,712 +2.27(+1.33%)
Apr 14, 2015 172.00 173.01 169.19 171.12 49,017 -0.84(-0.49%)
Apr 13, 2015 175.57 177.03 171.11 171.96 72,405 -4.03(-2.29%)
Apr 10, 2015 174.51 176.90 173.76 175.99 36,631 +2.00(+1.15%)
Apr 09, 2015 171.38 174.42 169.40 173.99 78,448 +1.93(+1.12%)
Apr 08, 2015 170.20 172.96 169.71 172.07 56,502 +1.79(+1.05%)
Apr 07, 2015 170.65 173.62 169.60 170.28 44,893 +0.26(+0.15%)
Apr 06, 2015 168.91 171.73 168.83 170.02 68,400 +0.50(+0.29%)
Apr 02, 2015 169.38 169.52 169.52 169.52 70,200 +0.36(+0.21%)
Apr 01, 2015 168.72 169.99 165.91 169.16 103,327 -0.03(-0.02%)
Mar 31, 2015 169.30 171.33 167.86 169.19 96,321 -1.72(-1.01%)
Mar 30, 2015 171.68 171.68 169.75 170.91 55,939 +0.78(+0.46%)
Mar 27, 2015 169.54 170.45 168.00 170.13 40,793 +0.59(+0.35%)
Mar 26, 2015 166.18 171.01 162.72 169.54 53,797 +2.58(+1.55%)
Mar 25, 2015 173.04 173.04 165.61 166.96 124,196 -5.54(-3.21%)
Mar 24, 2015 174.96 174.96 170.41 172.50 45,881 -1.85(-1.06%)
Mar 23, 2015 174.87 177.54 173.46 174.35 84,502 -0.41(-0.23%)
Mar 20, 2015 175.16 176.48 173.51 174.76 147,222 +0.98(+0.56%)
Mar 19, 2015 173.00 175.05 170.97 173.78 112,297 +0.54(+0.31%)
Mar 18, 2015 170.53 174.00 168.32 173.24 114,581 +3.28(+1.93%)
Mar 17, 2015 168.26 171.99 168.03 169.96 159,756 +1.55(+0.92%)
Mar 16, 2015 164.86 170.87 163.24 168.41 130,745 +4.15(+2.53%)
Mar 13, 2015 163.27 165.02 161.23 164.26 139,110 +1.23(+0.75%)
Mar 12, 2015 160.54 163.03 160.54 163.03 96,299 +2.82(+1.76%)
Mar 11, 2015 161.95 162.99 159.10 160.21 96,423 -0.83(-0.52%)
Mar 10, 2015 162.60 162.84 160.00 161.04 70,152 -3.82(-2.32%)
Mar 09, 2015 162.00 165.51 161.18 164.86 68,727 +3.14(+1.94%)
Mar 06, 2015 168.00 169.99 159.75 161.72 281,125 -8.58(-5.04%)
Mar 05, 2015 174.76 175.49 169.48 170.30 128,350 -4.38(-2.51%)
Mar 04, 2015 177.96 179.19 174.59 174.68 76,733 -4.51(-2.52%)
Mar 03, 2015 179.12 182.18 176.38 179.19 124,020 -0.40(-0.22%)
Mar 02, 2015 178.60 180.43 176.21 179.59 84,247 +1.25(+0.70%)
Feb 27, 2015 180.01 180.50 177.18 178.34 45,981 -1.17(-0.65%)
Feb 26, 2015 179.58 181.73 178.08 179.51 33,986 +0.21(+0.12%)
Feb 25, 2015 177.79 180.73 177.41 179.30 36,859 +1.97(+1.11%)
Feb 24, 2015 176.90 179.59 175.50 177.33 44,214 -0.06(-0.03%)
Feb 23, 2015 178.43 179.78 174.77 177.39 96,284 -2.16(-1.20%)
Feb 20, 2015 180.08 180.63 177.34 179.55 30,821 -0.07(-0.04%)
Feb 19, 2015 178.88 180.95 178.47 179.62 40,115 -0.04(-0.02%)
Feb 18, 2015 176.80 180.08 176.80 179.66 65,293 +0.00(+0.00%)
Feb 17, 2015 182.03 182.62 178.48 179.66 26,946 -1.58(-0.87%)
Feb 13, 2015 179.40 181.24 181.24 181.24 52,500 +2.49(+1.39%)
Feb 12, 2015 178.92 180.00 178.04 178.75 78,869 +0.69(+0.39%)
Feb 11, 2015 177.03 178.50 174.16 178.06 104,486 +0.23(+0.13%)
Feb 10, 2015 176.90 181.50 174.30 177.83 156,629 +2.50(+1.43%)
Feb 09, 2015 174.98 177.13 172.54 175.33 83,068 +0.17(+0.10%)
Feb 06, 2015 174.85 177.36 172.67 175.16 167,667 +0.94(+0.54%)
Feb 05, 2015 169.49 175.68 166.76 174.22 155,820 +5.26(+3.11%)
Feb 04, 2015 166.47 170.00 165.02 168.96 126,835 +1.46(+0.87%)
Feb 03, 2015 165.99 170.91 165.67 167.50 97,479 +2.49(+1.51%)
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.