Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microstrategy Cl A (NQ: MSTR )

1,282.38 +41.97 (+3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 165.86 168.41 164.52 167.44 124,644 +1.70(+1.03%)
Sep 29, 2016 170.59 170.70 165.59 165.74 88,358 -4.51(-2.65%)
Sep 28, 2016 169.73 170.66 169.23 170.25 115,039 +1.19(+0.70%)
Sep 27, 2016 170.40 171.71 168.00 169.06 128,692 -1.81(-1.06%)
Sep 26, 2016 170.94 171.70 169.71 170.87 133,525 -0.91(-0.53%)
Sep 23, 2016 169.88 172.31 169.60 171.78 124,781 +1.48(+0.87%)
Sep 22, 2016 168.88 171.43 167.65 170.30 157,392 +2.67(+1.59%)
Sep 21, 2016 167.48 169.96 165.99 167.63 125,626 +1.08(+0.65%)
Sep 20, 2016 165.76 168.85 165.30 166.55 126,963 +2.30(+1.40%)
Sep 19, 2016 166.14 166.75 163.58 164.25 105,361 -0.59(-0.36%)
Sep 16, 2016 167.60 167.60 164.02 164.84 181,276 -2.78(-1.66%)
Sep 15, 2016 168.49 170.07 165.56 167.62 79,512 -0.77(-0.46%)
Sep 14, 2016 169.55 170.75 167.40 168.39 105,118 -1.54(-0.91%)
Sep 13, 2016 171.18 171.80 168.07 169.93 253,822 -2.52(-1.46%)
Sep 12, 2016 170.88 172.89 168.21 172.45 131,654 +1.75(+1.03%)
Sep 09, 2016 171.13 173.67 170.64 170.70 220,822 -1.95(-1.13%)
Sep 08, 2016 171.33 172.99 169.45 172.65 131,106 +0.94(+0.55%)
Sep 07, 2016 170.20 172.63 169.58 171.71 122,109 +1.08(+0.63%)
Sep 06, 2016 169.49 170.72 167.50 170.63 86,175 +0.85(+0.50%)
Sep 02, 2016 168.27 169.78 169.78 169.78 71,400 +2.46(+1.47%)
Sep 01, 2016 166.47 168.27 165.18 167.32 73,280 +0.53(+0.32%)
Aug 31, 2016 165.73 167.25 165.12 166.79 75,646 -0.17(-0.10%)
Aug 30, 2016 166.07 167.18 165.09 166.96 62,194 +0.96(+0.58%)
Aug 29, 2016 167.30 168.17 165.62 166.00 125,917 -1.47(-0.88%)
Aug 26, 2016 168.42 171.61 166.00 167.47 95,707 -0.85(-0.50%)
Aug 25, 2016 166.76 168.70 166.07 168.32 108,071 +1.54(+0.92%)
Aug 24, 2016 168.45 171.81 166.45 166.78 114,527 -1.64(-0.97%)
Aug 23, 2016 167.40 170.00 167.03 168.42 79,155 +1.54(+0.92%)
Aug 22, 2016 166.60 166.96 164.04 166.88 99,852 +0.24(+0.14%)
Aug 19, 2016 165.46 167.04 164.20 166.64 72,109 +1.06(+0.64%)
Aug 18, 2016 164.27 165.84 164.12 165.58 78,997 +1.56(+0.95%)
Aug 17, 2016 165.18 165.31 163.18 164.02 109,384 -1.38(-0.83%)
Aug 16, 2016 166.45 166.74 163.81 165.40 65,063 -1.35(-0.81%)
Aug 15, 2016 165.43 167.60 165.22 166.75 65,685 +1.32(+0.80%)
Aug 12, 2016 165.80 165.89 164.14 165.43 93,355 -0.70(-0.42%)
Aug 11, 2016 166.05 166.53 164.92 166.13 132,782 +0.55(+0.33%)
Aug 10, 2016 165.22 166.12 164.00 165.58 105,913 +0.52(+0.32%)
Aug 09, 2016 163.86 165.20 163.21 165.06 101,169 +0.62(+0.38%)
Aug 08, 2016 166.11 167.08 163.50 164.44 105,328 -1.88(-1.13%)
Aug 05, 2016 165.24 168.02 164.65 166.32 137,491 +1.83(+1.11%)
Aug 04, 2016 166.67 167.33 163.52 164.49 129,856 -2.35(-1.41%)
Aug 03, 2016 167.67 167.67 162.94 166.84 192,006 -0.40(-0.24%)
Aug 02, 2016 171.20 171.29 166.89 167.24 227,821 -4.77(-2.77%)
Aug 01, 2016 174.32 174.32 170.00 172.01 242,203 -2.88(-1.65%)
Jul 29, 2016 171.14 175.13 161.90 174.89 590,759 -10.19(-5.51%)
Jul 28, 2016 185.36 186.76 184.39 185.08 158,082 +2.10(+1.15%)
Jul 27, 2016 185.07 185.34 181.11 182.98 143,864 -2.23(-1.20%)
Jul 26, 2016 184.90 187.49 183.21 185.21 125,136 +0.70(+0.38%)
Jul 25, 2016 187.66 187.66 184.36 184.51 72,673 -3.33(-1.77%)
Jul 22, 2016 183.53 189.45 183.53 187.84 131,613 +4.05(+2.20%)
Jul 21, 2016 189.81 191.40 182.25 183.79 199,810 -6.69(-3.51%)
Jul 20, 2016 188.10 191.76 186.61 190.48 120,462 +3.93(+2.11%)
Jul 19, 2016 187.61 188.98 186.52 186.55 107,491 -0.85(-0.45%)
Jul 18, 2016 186.78 191.54 186.20 187.40 184,325 +0.19(+0.10%)
Jul 15, 2016 183.35 188.06 181.44 187.21 208,048 +5.00(+2.74%)
Jul 14, 2016 183.93 184.78 181.96 182.21 117,937 +0.63(+0.35%)
Jul 13, 2016 183.04 183.04 180.77 181.58 122,401 -0.02(-0.01%)
Jul 12, 2016 182.01 183.20 179.18 181.60 135,978 +1.05(+0.58%)
Jul 11, 2016 180.07 182.04 177.97 180.55 94,736 +2.26(+1.27%)
Jul 08, 2016 175.91 179.91 173.84 178.29 105,316 +4.45(+2.56%)
Jul 07, 2016 173.94 175.60 171.87 173.84 75,050 +0.96(+0.56%)
Jul 05, 2016 171.18 174.71 168.00 172.88 89,631 +0.49(+0.28%)
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.