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

Microstrategy Cl A (NQ: MSTR )

144.78 +0.12 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2009 4.030 4.037 3.834 3.870 1,228,010 -0.12(-2.91%)
Jan 29, 2009 3.946 4.148 3.912 3.986 1,789,710 -0.01(-0.33%)
Jan 28, 2009 3.939 4.044 3.900 3.999 1,287,400 +0.08(+2.07%)
Jan 27, 2009 3.829 3.941 3.805 3.918 987,310 +0.09(+2.32%)
Jan 26, 2009 3.767 3.934 3.749 3.829 1,094,830 +0.06(+1.48%)
Jan 23, 2009 3.675 3.821 3.675 3.773 724,440 +0.02(+0.64%)
Jan 22, 2009 3.835 3.912 3.691 3.749 1,107,570 -0.16(-4.09%)
Jan 21, 2009 3.681 3.934 3.628 3.909 1,435,540 +0.27(+7.42%)
Jan 20, 2009 3.719 3.783 3.540 3.639 1,400,130 -0.14(-3.60%)
Jan 16, 2009 3.907 3.911 3.620 3.775 1,613,600 -0.06(-1.64%)
Jan 15, 2009 3.692 3.891 3.650 3.838 1,769,900 +0.14(+3.73%)
Jan 14, 2009 3.699 3.772 3.655 3.700 1,054,380 -0.05(-1.39%)
Jan 13, 2009 3.752 3.821 3.688 3.752 935,280 +0.00(+0.05%)
Jan 12, 2009 3.757 3.817 3.717 3.750 843,600 -0.05(-1.21%)
Jan 09, 2009 3.876 3.907 3.769 3.796 1,112,560 -0.09(-2.34%)
Jan 08, 2009 3.824 3.913 3.718 3.887 1,330,110 +0.04(+1.01%)
Jan 07, 2009 3.751 3.872 3.683 3.848 1,080,540 +0.04(+1.02%)
Jan 06, 2009 3.764 3.954 3.750 3.809 1,090,990 +0.08(+2.28%)
Jan 05, 2009 3.733 3.756 3.670 3.724 715,270 -0.00(-0.11%)
Jan 02, 2009 3.720 3.782 3.699 3.728 559,610 +0.02(+0.40%)
Dec 31, 2008 3.636 3.754 3.625 3.713 858,210 +0.10(+2.91%)
Dec 30, 2008 3.523 3.614 3.446 3.608 710,580 +0.09(+2.65%)
Dec 29, 2008 3.501 3.591 3.429 3.515 580,320 +0.01(+0.40%)
Dec 26, 2008 3.494 3.513 3.455 3.501 373,700 +0.02(+0.49%)
Dec 24, 2008 3.376 3.538 3.376 3.484 576,210 +0.03(+0.78%)
Dec 23, 2008 3.443 3.537 3.341 3.457 703,210 +0.03(+0.96%)
Dec 22, 2008 3.590 3.647 3.296 3.424 1,490,140 -0.17(-4.73%)
Dec 19, 2008 3.631 3.663 3.541 3.594 1,316,980 +0.04(+1.27%)
Dec 18, 2008 3.562 3.642 3.467 3.549 969,060 -0.02(-0.50%)
Dec 17, 2008 3.490 3.680 3.484 3.567 1,380,740 +0.05(+1.39%)
Dec 16, 2008 3.375 3.588 3.333 3.518 1,652,780 +0.18(+5.33%)
Dec 15, 2008 3.344 3.450 3.259 3.340 959,460 +0.02(+0.63%)
Dec 12, 2008 3.251 3.327 3.181 3.319 1,175,080 +0.01(+0.21%)
Dec 11, 2008 3.358 3.400 3.281 3.312 623,350 -0.09(-2.62%)
Dec 10, 2008 3.499 3.521 3.363 3.401 1,041,500 -0.07(-1.99%)
Dec 09, 2008 3.485 3.638 3.395 3.470 543,640 -0.05(-1.56%)
Dec 08, 2008 3.526 3.549 3.449 3.525 856,590 +0.06(+1.85%)
Dec 05, 2008 3.267 3.464 3.190 3.461 931,100 +0.16(+4.75%)
Dec 04, 2008 3.400 3.473 3.258 3.304 659,290 -0.12(-3.36%)
Dec 03, 2008 3.331 3.476 3.260 3.419 830,150 +0.07(+2.18%)
Dec 02, 2008 3.293 3.399 3.172 3.346 2,353,080 +0.11(+3.53%)
Dec 01, 2008 3.484 3.635 3.219 3.232 2,177,060 -0.34(-9.42%)
Nov 28, 2008 3.563 3.582 3.424 3.568 292,310 -0.04(-1.05%)
Nov 26, 2008 3.385 3.638 3.320 3.606 2,400,920 +0.15(+4.37%)
Nov 25, 2008 3.587 3.609 3.377 3.455 1,550,320 -0.03(-0.92%)
Nov 24, 2008 3.396 3.500 3.200 3.487 2,245,720 +0.13(+3.84%)
Nov 21, 2008 3.252 3.359 3.055 3.358 1,570,630 +0.17(+5.33%)
Nov 20, 2008 3.258 3.349 3.162 3.188 2,855,490 -0.08(-2.36%)
Nov 19, 2008 3.477 3.531 3.265 3.265 1,274,460 -0.22(-6.37%)
Nov 18, 2008 3.575 3.669 3.428 3.487 1,408,170 -0.07(-1.86%)
Nov 17, 2008 3.523 3.689 3.451 3.553 1,397,560 +0.00(+0.06%)
Nov 14, 2008 3.636 3.721 3.542 3.551 1,118,390 -0.16(-4.36%)
Nov 13, 2008 3.507 3.722 3.395 3.713 1,977,810 +0.19(+5.51%)
Nov 12, 2008 3.631 3.659 3.519 3.519 1,184,720 -0.16(-4.27%)
Nov 11, 2008 3.653 3.767 3.646 3.676 1,192,110 -0.06(-1.66%)
Nov 10, 2008 3.840 3.849 3.702 3.738 913,210 -0.02(-0.43%)
Nov 07, 2008 3.766 3.836 3.716 3.754 1,018,590 +0.02(+0.54%)
Nov 06, 2008 3.776 3.838 3.639 3.734 2,350,850 -0.06(-1.48%)
Nov 05, 2008 3.901 4.021 3.776 3.790 2,524,450 -0.26(-6.37%)
Nov 04, 2008 3.968 4.051 3.874 4.048 1,963,840 +0.14(+3.64%)
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.