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 (%)
Jan 31, 2012 116.14 117.00 113.86 115.12 219,119 -0.40(-0.35%)
Jan 30, 2012 110.01 121.51 109.00 115.52 769,491 +0.87(+0.76%)
Jan 27, 2012 111.43 115.10 111.37 114.65 126,674 +3.03(+2.71%)
Jan 26, 2012 113.77 115.37 111.13 111.62 74,867 -0.77(-0.69%)
Jan 25, 2012 111.95 113.24 109.73 112.39 118,147 +0.77(+0.69%)
Jan 24, 2012 110.95 111.93 109.75 111.63 131,973 +0.38(+0.34%)
Jan 23, 2012 115.33 116.00 110.11 111.25 119,752 -3.96(-3.44%)
Jan 20, 2012 111.06 115.40 110.65 115.21 239,104 +4.31(+3.89%)
Jan 19, 2012 109.50 112.25 108.46 110.90 106,937 +2.35(+2.16%)
Jan 18, 2012 104.62 109.26 104.55 108.55 133,936 +3.90(+3.73%)
Jan 17, 2012 106.74 108.27 103.29 104.65 154,532 -1.59(-1.50%)
Jan 13, 2012 103.76 106.27 102.81 106.24 128,872 +0.90(+0.85%)
Jan 12, 2012 106.83 106.83 104.58 105.34 115,730 -0.98(-0.92%)
Jan 11, 2012 105.27 106.56 104.57 106.32 78,312 +0.08(+0.08%)
Jan 10, 2012 106.93 108.32 104.73 106.24 110,755 +1.25(+1.19%)
Jan 09, 2012 107.99 108.10 102.72 104.99 196,256 -2.38(-2.22%)
Jan 06, 2012 106.01 108.60 105.18 107.37 138,205 +1.64(+1.55%)
Jan 05, 2012 105.92 108.81 104.17 105.73 167,426 -1.26(-1.18%)
Jan 04, 2012 111.00 111.46 106.30 106.99 152,156 -1.33(-1.23%)
Dec 30, 2011 109.74 111.50 107.72 108.32 115,261 -0.66(-0.61%)
Dec 29, 2011 105.79 109.41 105.15 108.98 128,544 +3.46(+3.28%)
Dec 28, 2011 107.37 107.37 103.99 105.52 122,068 -1.68(-1.57%)
Dec 27, 2011 107.06 108.29 106.27 107.20 45,049 -0.15(-0.14%)
Dec 23, 2011 107.78 108.06 105.80 107.35 99,824 +2.56(+2.44%)
Dec 21, 2011 106.20 106.51 101.13 104.79 329,132 -2.36(-2.20%)
Dec 20, 2011 108.25 109.65 106.90 107.15 117,685 +1.80(+1.71%)
Dec 19, 2011 109.30 109.91 105.03 105.35 129,722 -3.33(-3.06%)
Dec 16, 2011 107.47 110.57 106.01 108.68 130,315 +1.82(+1.70%)
Dec 15, 2011 108.78 109.30 105.55 106.86 79,600 +0.35(+0.33%)
Dec 14, 2011 113.75 115.69 106.00 106.51 350,117 -8.09(-7.06%)
Dec 13, 2011 121.67 122.50 113.70 114.60 117,673 -5.95(-4.94%)
Dec 12, 2011 119.27 120.81 118.16 120.55 91,570 -0.92(-0.76%)
Dec 09, 2011 119.55 121.87 117.49 121.47 204,463 +2.10(+1.76%)
Dec 08, 2011 121.71 123.76 119.10 119.37 77,031 -3.56(-2.90%)
Dec 07, 2011 122.06 123.91 119.81 122.93 141,126 -1.61(-1.29%)
Dec 06, 2011 126.50 127.19 123.77 124.54 163,851 -1.31(-1.04%)
Dec 05, 2011 123.85 130.95 122.20 125.85 212,489 +4.53(+3.73%)
Dec 02, 2011 124.47 124.47 120.60 121.32 128,529 -0.95(-0.78%)
Dec 01, 2011 122.76 124.92 121.05 122.27 129,197 -0.86(-0.70%)
Nov 30, 2011 123.20 124.85 121.08 123.13 220,763 +5.03(+4.26%)
Nov 29, 2011 118.16 119.29 117.23 118.10 101,719 -0.15(-0.13%)
Nov 28, 2011 112.39 118.25 111.81 118.25 181,358 +8.53(+7.77%)
Nov 25, 2011 112.06 113.87 109.68 109.72 83,817 -3.26(-2.89%)
Nov 23, 2011 117.73 118.94 112.55 112.98 123,635 -6.04(-5.07%)
Nov 22, 2011 121.74 122.54 118.31 119.02 133,138 -3.09(-2.53%)
Nov 21, 2011 122.01 125.00 118.90 122.11 98,052 -2.35(-1.89%)
Nov 18, 2011 127.30 128.57 124.19 124.46 135,974 -2.54(-2.00%)
Nov 17, 2011 130.93 131.81 126.15 127.00 200,650 -4.45(-3.39%)
Nov 16, 2011 131.71 134.69 130.89 131.45 155,897 -1.59(-1.20%)
Nov 15, 2011 129.94 134.53 129.00 133.04 153,002 +3.71(+2.87%)
Nov 14, 2011 129.26 129.75 126.20 129.33 200,140 -0.48(-0.37%)
Nov 11, 2011 124.08 130.33 124.08 129.81 317,870 +5.76(+4.64%)
Nov 10, 2011 120.54 126.53 117.77 124.05 422,826 +6.08(+5.15%)
Nov 09, 2011 116.05 119.21 115.21 117.97 274,950 -1.95(-1.63%)
Nov 08, 2011 117.18 120.36 114.77 119.92 139,037 +3.62(+3.11%)
Nov 07, 2011 115.64 117.24 113.23 116.30 165,485 -0.07(-0.06%)
Nov 04, 2011 115.71 118.30 115.27 116.37 97,892 -1.33(-1.13%)
Nov 03, 2011 118.70 118.72 114.70 117.70 239,197 +0.42(+0.36%)
Nov 02, 2011 118.03 118.25 114.58 117.28 330,068 +0.74(+0.63%)
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.