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

Microstrategy Cl A (NQ: MSTR )

1,174.11 -34.05 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 31, 2021 566.90 575.00 543.33 544.49 336,334 -17.85(-3.17%)
Dec 30, 2021 555.88 575.45 555.88 562.34 320,666 +6.25(+1.12%)
Dec 29, 2021 566.96 569.86 551.24 556.09 275,412 -11.88(-2.09%)
Dec 28, 2021 590.00 590.23 562.62 567.97 345,292 -40.31(-6.63%)
Dec 27, 2021 600.00 621.52 598.40 608.28 312,152 +11.07(+1.85%)
Dec 23, 2021 568.30 600.00 563.01 597.21 545,108 +27.22(+4.78%)
Dec 22, 2021 568.36 578.52 562.00 569.99 270,967 +2.49(+0.44%)
Dec 21, 2021 567.70 574.76 556.78 567.50 282,097 +21.11(+3.86%)
Dec 20, 2021 546.39 563.64 543.00 546.39 343,395 -25.19(-4.41%)
Dec 17, 2021 553.55 580.84 528.81 571.58 847,576 +4.64(+0.82%)
Dec 16, 2021 595.72 602.08 559.66 566.94 401,120 -31.65(-5.29%)
Dec 15, 2021 577.61 603.00 548.00 598.59 528,148 +18.21(+3.14%)
Dec 14, 2021 580.38 584.50 556.54 580.38 351,815 +8.74(+1.53%)
Dec 13, 2021 594.95 594.99 565.56 571.64 375,107 -29.20(-4.86%)
Dec 10, 2021 613.61 619.53 581.35 600.84 351,370 +8.96(+1.51%)
Dec 09, 2021 621.50 625.27 587.44 591.88 375,319 -44.66(-7.02%)
Dec 08, 2021 623.67 641.50 612.00 636.54 226,460 +8.37(+1.33%)
Dec 07, 2021 621.00 647.19 621.00 628.17 394,063 +31.70(+5.31%)
Dec 06, 2021 594.92 604.01 565.73 596.47 645,325 -34.52(-5.47%)
Dec 03, 2021 675.93 683.89 616.24 630.99 809,127 -52.37(-7.66%)
Dec 02, 2021 691.52 711.85 667.06 683.36 499,426 -22.11(-3.13%)
Dec 01, 2021 732.64 743.99 700.00 705.47 768,867 -15.96(-2.21%)
Nov 30, 2021 698.25 726.60 690.00 721.43 662,778 +25.95(+3.73%)
Nov 29, 2021 690.00 704.52 671.32 695.48 586,316 +32.48(+4.90%)
Nov 26, 2021 681.29 681.29 655.00 663.00 372,239 -37.90(-5.41%)
Nov 24, 2021 688.00 703.99 681.00 700.90 555,500 +4.13(+0.59%)
Nov 23, 2021 694.27 708.99 680.73 696.77 345,910 +6.75(+0.98%)
Nov 22, 2021 724.71 725.81 688.39 690.02 399,175 -28.29(-3.94%)
Nov 19, 2021 735.12 739.00 718.00 718.31 434,593 -9.69(-1.33%)
Nov 18, 2021 750.51 732.04 716.97 728.00 500,197 -25.00(-3.32%)
Nov 17, 2021 763.60 765.00 737.00 753.00 356,794 +0.98(+0.13%)
Nov 16, 2021 768.50 780.00 748.41 752.02 488,686 -42.98(-5.41%)
Nov 15, 2021 819.96 819.96 781.34 795.00 390,578 -16.73(-2.06%)
Nov 12, 2021 811.02 812.58 785.86 811.73 463,242 -6.63(-0.81%)
Nov 11, 2021 812.33 837.04 807.00 818.36 287,950 +2.02(+0.25%)
Nov 10, 2021 880.00 816.34 554,492 -42.67(-4.97%)
Nov 09, 2021 884.50 891.38 835.01 859.01 530,408 -0.99(-0.12%)
Nov 08, 2021 841.99 873.18 840.28 860.00 710,208 +62.49(+7.84%)
Nov 05, 2021 803.87 812.05 779.10 797.51 618,797 -2.49(-0.31%)
Nov 04, 2021 810.00 828.74 790.00 800.00 376,722 -10.25(-1.27%)
Nov 03, 2021 781.59 817.63 778.17 810.25 665,734 +16.11(+2.03%)
Nov 02, 2021 756.96 841.00 741.00 794.14 1,486,543 +58.02(+7.88%)
Nov 01, 2021 721.00 745.26 715.06 736.12 440,315 +21.06(+2.95%)
Oct 29, 2021 724.10 737.18 691.41 715.06 698,312 -2.07(-0.29%)
Oct 28, 2021 728.94 748.02 708.00 717.13 671,361 +2.11(+0.30%)
Oct 27, 2021 720.00 728.82 709.58 715.02 364,582 -19.84(-2.70%)
Oct 26, 2021 740.32 734.86 323,103 -11.16(-1.50%)
Oct 25, 2021 736.45 755.49 733.00 746.02 380,024 +27.50(+3.83%)
Oct 22, 2021 731.43 738.50 707.00 718.52 368,564 -16.91(-2.30%)
Oct 21, 2021 752.87 759.53 729.57 735.43 464,822 -22.75(-3.00%)
Oct 20, 2021 735.00 777.07 731.57 758.18 737,220 +30.93(+4.25%)
Oct 19, 2021 742.25 750.70 701.01 727.25 746,391 -12.39(-1.68%)
Oct 18, 2021 748.00 757.38 738.08 739.64 582,665 -10.21(-1.36%)
Oct 15, 2021 739.99 761.98 734.00 749.85 732,273 +25.90(+3.58%)
Oct 14, 2021 738.67 740.92 718.54 723.95 279,586 -2.35(-0.32%)
Oct 13, 2021 710.00 727.41 703.49 726.30 291,002 +15.65(+2.20%)
Oct 12, 2021 728.44 739.62 701.94 710.65 412,620 -21.15(-2.89%)
Oct 11, 2021 720.00 751.99 718.25 731.80 579,367 +22.98(+3.24%)
Oct 08, 2021 699.17 712.79 690.49 708.82 695,729 +16.03(+2.31%)
Oct 07, 2021 665.00 693.84 663.68 692.79 502,013 +18.98(+2.82%)
Oct 06, 2021 670.00 682.39 650.00 673.81 711,666 +22.80(+3.50%)
Oct 05, 2021 620.32 652.51 612.80 651.01 448,713 +43.76(+7.21%)
Oct 04, 2021 611.48 613.63 582.79 607.25 435,022 -5.21(-0.85%)
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.