Microstrategy Cl A (NQ: MSTR )

706.28 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 70.50 72.92 69.10 72.70 1,942,946 +3.30(+4.76%)
Jan 28, 2005 77.66 79.75 67.85 69.40 8,581,683 +4.39(+6.75%)
Jan 27, 2005 63.03 66.64 62.95 65.01 1,213,182 +3.11(+5.02%)
Jan 26, 2005 59.45 61.94 59.10 61.90 474,819 +2.46(+4.14%)
Jan 25, 2005 58.55 59.61 58.27 59.44 282,863 +1.84(+3.19%)
Jan 24, 2005 59.44 60.00 57.47 57.60 301,485 -1.22(-2.07%)
Jan 21, 2005 59.40 60.00 58.26 58.82 239,806 -0.69(-1.16%)
Jan 20, 2005 58.30 59.71 58.11 59.51 275,310 +0.67(+1.14%)
Jan 19, 2005 60.07 60.39 58.31 58.84 363,808 -0.40(-0.68%)
Jan 18, 2005 58.24 59.44 57.63 59.24 236,935 +1.08(+1.86%)
Jan 14, 2005 57.14 58.18 57.10 58.16 202,624 +1.24(+2.18%)
Jan 13, 2005 57.26 58.25 56.73 56.92 239,585 -0.71(-1.23%)
Jan 12, 2005 56.85 57.91 55.77 57.63 273,189 +0.86(+1.51%)
Jan 11, 2005 57.77 58.00 55.86 56.77 361,342 -0.76(-1.32%)
Jan 10, 2005 57.78 58.36 56.87 57.53 344,871 +1.22(+2.17%)
Jan 07, 2005 56.75 57.30 55.32 56.31 358,265 -0.60(-1.05%)
Jan 06, 2005 56.80 58.54 56.70 56.91 452,145 +0.47(+0.83%)
Jan 05, 2005 57.17 57.87 54.81 56.44 565,435 -0.39(-0.69%)
Jan 04, 2005 58.85 59.07 56.24 56.83 472,715 -1.62(-2.77%)
Jan 03, 2005 60.45 61.69 58.29 58.45 539,527 -1.80(-2.99%)
Dec 31, 2004 61.63 61.96 60.24 60.25 260,800 -1.43(-2.32%)
Dec 30, 2004 62.03 62.09 61.22 61.68 159,600 -0.31(-0.50%)
Dec 29, 2004 62.09 62.09 61.31 61.99 158,900 -0.01(-0.02%)
Dec 28, 2004 61.65 62.38 61.22 62.00 170,700 +0.22(+0.36%)
Dec 27, 2004 60.98 61.90 60.03 61.78 228,600 +1.03(+1.70%)
Dec 23, 2004 60.53 61.75 60.39 60.75 153,100 +0.09(+0.15%)
Dec 22, 2004 61.79 63.13 60.59 60.66 380,900 -0.74(-1.21%)
Dec 21, 2004 60.66 61.50 60.33 61.40 227,000 +1.02(+1.69%)
Dec 20, 2004 59.81 61.00 59.70 60.38 429,600 +0.68(+1.14%)
Dec 17, 2004 59.27 60.81 59.20 59.70 426,900 -0.41(-0.68%)
Dec 16, 2004 60.51 61.44 59.32 60.11 680,600 -0.80(-1.31%)
Dec 15, 2004 58.00 61.65 57.98 60.91 2,229,200 +4.69(+8.34%)
Dec 14, 2004 62.00 62.00 56.16 56.22 3,148,400 -9.67(-14.68%)
Dec 13, 2004 64.40 65.89 63.99 65.89 366,700 +2.04(+3.19%)
Dec 10, 2004 63.00 64.32 61.00 63.85 409,000 +0.83(+1.32%)
Dec 09, 2004 61.05 63.25 60.60 63.02 430,200 +1.22(+1.97%)
Dec 08, 2004 63.57 63.57 61.37 61.80 619,300 -1.84(-2.89%)
Dec 07, 2004 65.94 66.93 62.86 63.64 502,000 -2.13(-3.24%)
Dec 06, 2004 64.96 66.28 64.81 65.77 380,500 +0.81(+1.25%)
Dec 03, 2004 67.69 67.97 62.68 64.96 1,123,700 -2.38(-3.53%)
Dec 02, 2004 68.36 71.12 66.41 67.34 1,069,600 -0.41(-0.61%)
Dec 01, 2004 65.10 68.49 64.99 67.75 738,300 +3.20(+4.96%)
Nov 30, 2004 64.60 65.17 64.08 64.55 242,400 -0.13(-0.20%)
Nov 29, 2004 65.50 67.70 64.16 64.68 339,700 -0.32(-0.49%)
Nov 26, 2004 64.83 65.37 64.27 65.00 96,900 +0.75(+1.17%)
Nov 24, 2004 64.08 64.74 62.81 64.25 384,700 +0.62(+0.97%)
Nov 23, 2004 64.86 65.47 63.34 63.63 356,200 -1.63(-2.50%)
Nov 22, 2004 63.78 65.38 62.20 65.26 449,500 +1.56(+2.45%)
Nov 19, 2004 66.27 66.53 63.11 63.70 419,400 -3.12(-4.67%)
Nov 18, 2004 66.99 67.00 65.79 66.82 306,900 +0.26(+0.39%)
Nov 17, 2004 66.05 67.82 66.05 66.56 391,300 +0.67(+1.02%)
Nov 16, 2004 66.04 66.80 64.76 65.89 533,800 -1.20(-1.79%)
Nov 15, 2004 66.38 67.49 66.03 67.09 392,400 +0.30(+0.45%)
Nov 12, 2004 64.75 66.99 64.15 66.79 521,700 +1.79(+2.75%)
Nov 11, 2004 65.45 66.34 63.76 65.00 538,400 -0.17(-0.26%)
Nov 10, 2004 63.37 65.99 63.10 65.17 764,100 +2.62(+4.19%)
Nov 09, 2004 62.65 63.46 61.50 62.55 359,000 -0.45(-0.71%)
Nov 08, 2004 63.00 64.14 61.90 63.00 363,200 -0.11(-0.17%)
Nov 05, 2004 63.18 63.80 61.85 63.11 379,500 +0.70(+1.12%)
Nov 04, 2004 61.70 62.75 60.25 62.41 932,900 +0.25(+0.40%)
Nov 03, 2004 64.46 66.57 61.60 62.16 1,187,000 -0.56(-0.89%)
Nov 02, 2004 60.40 64.70 59.66 62.72 1,203,200 +2.52(+4.19%)
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.