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, 2005 69.66 70.67 69.50 70.29 171,508 +0.12(+0.17%)
Sep 29, 2005 68.60 70.70 68.14 70.17 346,519 +1.56(+2.27%)
Sep 28, 2005 68.94 69.58 68.25 68.61 177,465 -0.12(-0.17%)
Sep 27, 2005 68.48 69.50 68.06 68.73 220,487 -0.24(-0.35%)
Sep 26, 2005 69.40 70.00 68.27 68.97 321,008 -0.08(-0.12%)
Sep 23, 2005 69.05 69.23 66.49 69.05 297,757 +1.97(+2.94%)
Sep 22, 2005 67.08 68.08 64.39 67.08 421,495 -0.70(-1.03%)
Sep 21, 2005 68.80 69.03 67.53 67.78 322,772 -1.45(-2.09%)
Sep 20, 2005 68.78 70.48 68.16 69.23 556,210 +0.88(+1.29%)
Sep 19, 2005 70.55 71.20 68.09 68.35 1,027,141 -4.86(-6.64%)
Sep 16, 2005 73.45 73.74 72.99 73.21 308,504 +0.32(+0.44%)
Sep 15, 2005 74.45 74.67 72.72 72.89 354,902 -1.34(-1.81%)
Sep 14, 2005 73.80 75.80 73.73 74.23 422,100 +0.50(+0.68%)
Sep 13, 2005 74.22 74.65 73.08 73.73 337,270 -0.64(-0.86%)
Sep 12, 2005 75.30 76.00 74.23 74.37 274,014 -1.03(-1.37%)
Sep 09, 2005 75.00 75.70 74.99 75.40 333,148 +0.62(+0.82%)
Sep 08, 2005 75.70 76.00 74.66 74.78 425,046 -1.36(-1.78%)
Sep 07, 2005 78.18 78.65 75.81 76.14 574,793 -1.86(-2.38%)
Sep 06, 2005 76.20 78.18 76.18 78.00 399,864 +1.93(+2.54%)
Sep 02, 2005 76.49 76.80 75.27 76.07 178,158 -0.13(-0.17%)
Sep 01, 2005 77.20 77.82 76.11 76.20 246,580 -0.80(-1.04%)
Aug 31, 2005 75.10 77.00 75.10 77.00 313,473 +1.60(+2.12%)
Aug 30, 2005 75.56 75.83 74.91 75.40 252,662 -0.08(-0.11%)
Aug 29, 2005 74.15 75.77 73.25 75.48 292,494 +1.38(+1.86%)
Aug 26, 2005 73.81 74.43 73.29 74.10 343,099 +0.11(+0.15%)
Aug 25, 2005 76.26 76.42 73.47 73.99 501,682 -1.70(-2.25%)
Aug 24, 2005 76.47 78.00 75.46 75.69 330,479 -1.01(-1.32%)
Aug 23, 2005 77.40 78.35 76.25 76.70 354,393 -0.98(-1.26%)
Aug 22, 2005 75.80 77.93 75.12 77.68 564,975 +2.26(+3.00%)
Aug 19, 2005 76.48 77.08 75.06 75.42 364,803 -0.73(-0.96%)
Aug 18, 2005 77.00 77.40 75.99 76.15 305,447 -1.19(-1.54%)
Aug 17, 2005 77.20 77.95 76.30 77.34 346,164 +0.94(+1.23%)
Aug 16, 2005 79.76 80.13 75.76 76.40 1,134,075 -5.00(-6.14%)
Aug 15, 2005 76.70 82.05 76.34 81.40 1,281,539 +5.08(+6.66%)
Aug 12, 2005 77.20 77.20 75.92 76.32 331,892 -0.81(-1.05%)
Aug 11, 2005 75.52 77.75 75.15 77.13 506,539 +2.02(+2.69%)
Aug 10, 2005 75.50 76.89 74.67 75.11 760,129 +1.75(+2.39%)
Aug 09, 2005 73.35 74.30 72.52 73.36 291,252 +0.70(+0.96%)
Aug 08, 2005 74.11 74.76 72.30 72.66 362,883 -0.73(-0.99%)
Aug 05, 2005 75.00 75.75 72.66 73.39 464,051 -1.98(-2.63%)
Aug 04, 2005 76.34 77.00 75.17 75.37 336,689 -1.08(-1.41%)
Aug 03, 2005 77.74 78.74 76.42 76.45 561,480 -1.76(-2.25%)
Aug 02, 2005 78.15 79.89 77.56 78.21 605,232 -0.04(-0.05%)
Aug 01, 2005 77.76 79.11 75.28 78.25 1,023,063 +1.10(+1.43%)
Jul 29, 2005 76.05 80.35 75.60 77.15 4,969,915 +10.97(+16.58%)
Jul 28, 2005 65.57 66.94 65.06 66.18 620,901 +0.68(+1.04%)
Jul 27, 2005 67.36 67.36 65.31 65.50 764,629 -4.10(-5.89%)
Jul 26, 2005 68.89 70.50 68.89 69.60 559,200 +0.85(+1.24%)
Jul 25, 2005 67.99 69.96 67.90 68.75 614,703 +0.95(+1.40%)
Jul 22, 2005 68.97 68.97 66.08 67.80 658,851 -1.45(-2.09%)
Jul 21, 2005 70.48 70.55 69.13 69.25 368,860 -1.08(-1.54%)
Jul 20, 2005 69.37 71.15 68.93 70.33 453,639 +0.33(+0.47%)
Jul 19, 2005 67.56 70.05 66.75 70.00 863,117 +2.78(+4.14%)
Jul 18, 2005 66.84 67.92 66.50 67.22 860,910 -0.60(-0.88%)
Jul 15, 2005 64.73 68.08 63.68 67.82 1,366,176 +3.78(+5.90%)
Jul 14, 2005 59.10 65.00 59.10 64.04 1,406,454 +6.02(+10.38%)
Jul 13, 2005 58.03 58.36 57.46 58.02 239,356 -0.21(-0.36%)
Jul 12, 2005 59.26 59.26 57.75 58.23 352,977 -0.49(-0.83%)
Jul 11, 2005 58.03 60.19 58.01 58.72 556,770 +0.57(+0.98%)
Jul 08, 2005 55.17 59.04 55.17 58.15 717,616 +2.65(+4.77%)
Jul 07, 2005 54.00 55.57 53.75 55.50 236,497 +1.29(+2.38%)
Jul 06, 2005 54.46 55.00 54.21 54.21 136,800 -0.10(-0.18%)
Jul 05, 2005 53.85 54.69 53.34 54.31 242,000 +0.31(+0.57%)
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.