Microstrategy Cl A (NQ: MSTR )

614.29 USD -18.71 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 141.01 142.69 139.67 141.50 77,866 +0.31(+0.22%)
Feb 27, 2019 141.51 141.70 140.02 141.19 75,810 -0.61(-0.43%)
Feb 26, 2019 146.14 146.14 141.79 141.80 87,954 -4.39(-3.00%)
Feb 25, 2019 146.34 147.45 144.88 146.19 119,049 +0.78(+0.54%)
Feb 22, 2019 143.14 145.45 142.75 145.41 101,100 +2.28(+1.59%)
Feb 21, 2019 140.39 143.38 140.39 143.13 93,763 +2.71(+1.93%)
Feb 20, 2019 141.88 143.35 140.24 140.42 148,623 -1.49(-1.05%)
Feb 19, 2019 140.78 142.00 140.32 141.91 103,014 +0.85(+0.60%)
Feb 15, 2019 140.75 141.33 139.87 141.06 100,200 +1.00(+0.71%)
Feb 14, 2019 140.34 142.40 139.82 140.06 119,232 -0.37(-0.26%)
Feb 13, 2019 142.55 143.00 139.69 140.43 121,330 -1.68(-1.18%)
Feb 12, 2019 138.09 142.16 137.10 142.11 119,082 +5.31(+3.88%)
Feb 11, 2019 132.87 137.08 132.87 136.80 114,899 +6.02(+4.60%)
Feb 08, 2019 128.41 131.45 128.41 130.78 266,700 +1.64(+1.27%)
Feb 07, 2019 128.15 129.59 127.82 129.14 98,003 +0.87(+0.68%)
Feb 06, 2019 131.93 131.93 128.15 128.27 189,239 -3.88(-2.94%)
Feb 05, 2019 130.00 132.84 129.55 132.15 165,546 +2.10(+1.61%)
Feb 04, 2019 127.00 130.69 127.00 130.05 156,872 +2.01(+1.57%)
Feb 01, 2019 127.77 128.67 127.03 128.04 158,100 +1.15(+0.91%)
Jan 31, 2019 125.94 128.90 125.94 126.89 226,278 -0.48(-0.38%)
Jan 30, 2019 128.10 139.90 125.35 127.37 563,253 -10.90(-7.88%)
Jan 29, 2019 138.48 138.96 136.96 138.27 112,391 -0.24(-0.17%)
Jan 28, 2019 138.22 140.23 133.26 138.51 82,740 -0.89(-0.64%)
Jan 25, 2019 139.05 139.89 138.32 139.40 53,400 +1.12(+0.81%)
Jan 24, 2019 137.39 138.56 135.46 138.28 55,737 +0.80(+0.58%)
Jan 23, 2019 137.23 139.11 136.12 137.48 71,716 +0.24(+0.17%)
Jan 22, 2019 135.73 138.49 135.24 137.24 81,189 +0.92(+0.67%)
Jan 18, 2019 135.12 137.65 127.52 136.32 81,300 +1.44(+1.07%)
Jan 17, 2019 133.60 135.72 133.48 134.88 116,971 +1.04(+0.78%)
Jan 16, 2019 134.49 135.54 133.07 133.84 159,515 -0.47(-0.35%)
Jan 15, 2019 132.22 134.51 132.22 134.31 38,575 +2.20(+1.67%)
Jan 14, 2019 133.24 133.50 130.98 132.11 85,292 -1.75(-1.31%)
Jan 11, 2019 131.72 133.86 131.44 133.86 93,800 +1.35(+1.02%)
Jan 10, 2019 132.30 133.66 131.35 132.51 120,719 +0.93(+0.71%)
Jan 09, 2019 132.29 134.11 131.34 131.58 106,177 -0.73(-0.55%)
Jan 08, 2019 132.13 132.66 129.72 132.31 108,293 +1.08(+0.82%)
Jan 07, 2019 130.39 132.71 130.39 131.23 74,680 +0.83(+0.64%)
Jan 04, 2019 127.45 131.02 126.44 130.40 119,800 +3.83(+3.03%)
Jan 03, 2019 127.76 128.70 125.97 126.57 108,312 -2.00(-1.56%)
Jan 02, 2019 126.04 129.01 126.04 128.57 93,053 +0.82(+0.64%)
Dec 31, 2018 127.09 128.20 125.63 127.75 99,900 +0.87(+0.69%)
Dec 28, 2018 126.55 128.27 125.88 126.88 94,900 +0.93(+0.74%)
Dec 27, 2018 119.84 126.09 119.84 125.95 123,109 +4.86(+4.01%)
Dec 26, 2018 117.04 121.32 116.30 121.09 121,294 +4.39(+3.76%)
Dec 24, 2018 116.07 121.25 115.50 116.70 84,700 +0.12(+0.10%)
Dec 21, 2018 120.92 121.57 116.27 116.58 149,400 -4.03(-3.34%)
Dec 20, 2018 122.36 123.00 119.31 120.61 108,022 -2.22(-1.81%)
Dec 19, 2018 123.35 124.79 121.76 122.83 91,574 -0.52(-0.42%)
Dec 18, 2018 124.19 125.68 122.46 123.35 85,632 +0.53(+0.43%)
Dec 17, 2018 126.69 126.69 122.57 122.82 125,596 -4.10(-3.23%)
Dec 14, 2018 127.27 128.72 126.10 126.92 82,500 -1.18(-0.92%)
Dec 13, 2018 128.40 128.90 127.06 128.10 65,168 +0.25(+0.20%)
Dec 12, 2018 126.66 129.41 125.78 127.85 181,532 +0.86(+0.68%)
Dec 11, 2018 128.99 129.85 125.50 126.99 125,588 -0.65(-0.51%)
Dec 10, 2018 126.83 128.85 126.73 127.64 122,564 +0.06(+0.05%)
Dec 07, 2018 127.65 129.18 126.98 127.58 95,900 -0.07(-0.05%)
Dec 06, 2018 125.26 128.02 125.26 127.65 137,699 +0.94(+0.74%)
Dec 04, 2018 130.60 133.57 126.22 126.71 115,200 -4.36(-3.33%)
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.