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 29, 2016 168.32 173.00 166.11 172.51 291,984 +5.25(+3.14%)
Jan 28, 2016 160.83 173.77 160.83 167.26 767,679 +24.87(+17.47%)
Jan 27, 2016 146.80 146.80 141.54 142.39 251,028 -4.76(-3.23%)
Jan 26, 2016 146.89 150.29 145.61 147.15 167,072 +1.27(+0.87%)
Jan 25, 2016 149.21 150.65 145.00 145.88 115,209 -4.03(-2.69%)
Jan 22, 2016 153.25 153.60 148.84 149.91 146,205 -0.31(-0.21%)
Jan 21, 2016 150.12 154.08 149.28 150.22 82,178 +0.53(+0.35%)
Jan 20, 2016 144.32 152.17 141.01 149.69 184,037 +3.35(+2.29%)
Jan 19, 2016 151.21 151.25 143.23 146.34 170,399 -3.59(-2.39%)
Jan 15, 2016 148.01 149.93 149.93 149.93 160,700 -2.60(-1.70%)
Jan 14, 2016 150.72 154.88 146.90 152.53 123,199 +2.19(+1.46%)
Jan 13, 2016 155.96 156.77 148.22 150.34 148,682 -5.85(-3.75%)
Jan 12, 2016 153.78 157.04 152.10 156.19 181,450 +3.74(+2.45%)
Jan 11, 2016 149.82 154.24 148.46 152.45 196,492 +4.30(+2.90%)
Jan 08, 2016 160.57 161.74 141.06 148.15 789,196 -12.88(-8.00%)
Jan 07, 2016 166.42 168.38 160.42 161.03 162,924 -8.24(-4.87%)
Jan 06, 2016 169.97 173.80 166.84 169.27 90,061 -2.50(-1.46%)
Jan 05, 2016 171.13 173.58 169.17 171.77 87,341 +0.64(+0.37%)
Jan 04, 2016 176.17 177.98 169.01 171.13 141,519 -8.16(-4.55%)
Dec 31, 2015 178.49 179.29 179.29 179.29 124,300 +0.37(+0.21%)
Dec 30, 2015 180.24 181.80 178.86 178.92 58,701 -1.72(-0.95%)
Dec 29, 2015 177.31 180.88 177.31 180.64 61,144 +4.23(+2.40%)
Dec 28, 2015 176.61 177.86 175.36 176.41 45,516 -1.20(-0.68%)
Dec 24, 2015 176.94 177.61 177.61 177.61 24,700 +0.16(+0.09%)
Dec 23, 2015 177.96 177.96 176.35 177.45 59,383 +0.31(+0.18%)
Dec 22, 2015 177.99 177.99 175.12 177.14 126,741 -0.23(-0.13%)
Dec 21, 2015 177.34 177.74 174.54 177.37 164,394 +1.63(+0.93%)
Dec 18, 2015 172.52 176.96 171.14 175.74 244,134 +2.23(+1.29%)
Dec 17, 2015 177.22 180.34 172.68 173.51 201,622 -3.61(-2.04%)
Dec 16, 2015 179.70 180.12 174.32 177.12 109,585 -1.81(-1.01%)
Dec 15, 2015 176.53 181.22 175.81 178.93 113,439 +3.68(+2.10%)
Dec 14, 2015 173.92 176.10 171.81 175.25 148,725 +1.11(+0.64%)
Dec 11, 2015 171.37 176.00 170.84 174.14 238,128 +1.39(+0.80%)
Dec 10, 2015 173.09 174.09 170.54 172.75 222,987 +0.22(+0.13%)
Dec 09, 2015 174.52 176.71 171.17 172.53 78,278 -2.96(-1.69%)
Dec 08, 2015 171.91 177.06 171.02 175.49 79,049 +1.76(+1.01%)
Dec 07, 2015 176.00 177.41 172.29 173.73 64,935 -3.11(-1.76%)
Dec 04, 2015 173.79 178.20 173.79 176.84 47,814 +3.26(+1.88%)
Dec 03, 2015 176.40 179.00 171.82 173.58 86,297 -2.61(-1.48%)
Dec 02, 2015 177.69 178.38 175.17 176.19 88,188 -1.00(-0.56%)
Dec 01, 2015 174.88 177.78 173.37 177.19 233,867 +3.82(+2.20%)
Nov 30, 2015 173.80 174.43 171.36 173.37 73,466 -2.19(-1.25%)
Nov 27, 2015 176.04 176.27 175.06 175.56 23,111 +0.16(+0.09%)
Nov 25, 2015 170.55 175.40 175.40 175.40 64,900 +2.10(+1.21%)
Nov 24, 2015 173.16 174.27 169.30 173.30 126,542 -0.38(-0.22%)
Nov 23, 2015 173.48 175.64 172.02 173.68 122,960 +0.47(+0.27%)
Nov 20, 2015 174.14 176.25 171.55 173.21 102,712 +0.21(+0.12%)
Nov 19, 2015 174.34 175.74 172.34 173.00 69,417 -1.82(-1.04%)
Nov 18, 2015 172.12 175.77 170.71 174.82 93,099 +2.89(+1.68%)
Nov 17, 2015 171.81 174.37 170.32 171.93 84,047 +0.35(+0.20%)
Nov 16, 2015 168.88 172.01 168.11 171.58 71,458 +2.71(+1.60%)
Nov 13, 2015 171.93 172.72 168.21 168.87 113,259 -3.85(-2.23%)
Nov 12, 2015 170.52 177.46 170.52 172.72 89,418 -2.13(-1.22%)
Nov 11, 2015 174.45 177.68 172.57 174.85 71,887 +0.40(+0.23%)
Nov 10, 2015 173.98 175.71 170.74 174.45 111,170 -0.41(-0.23%)
Nov 09, 2015 177.86 177.86 173.50 174.86 104,297 -2.79(-1.57%)
Nov 06, 2015 176.80 180.00 175.70 177.65 135,089 +0.73(+0.41%)
Nov 05, 2015 180.56 181.68 176.25 176.92 88,870 -3.31(-1.84%)
Nov 04, 2015 177.95 180.58 177.66 180.23 121,673 +3.11(+1.76%)
Nov 03, 2015 176.04 180.84 173.05 177.12 261,390 +0.96(+0.54%)
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.