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

Microstrategy Cl A (NQ: MSTR )

1,065.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 28, 2012 132.94 135.70 132.90 134.07 106,890 -0.04(-0.03%)
Sep 27, 2012 131.72 135.23 130.95 134.11 91,353 +2.39(+1.81%)
Sep 26, 2012 133.29 133.29 129.72 131.72 106,069 -1.59(-1.19%)
Sep 25, 2012 135.47 135.47 132.73 133.31 171,526 -1.64(-1.22%)
Sep 24, 2012 134.31 135.83 134.02 134.95 72,065 +0.03(+0.02%)
Sep 21, 2012 136.50 137.16 134.68 134.92 182,127 +0.40(+0.30%)
Sep 20, 2012 133.68 136.10 133.68 134.52 149,377 +0.17(+0.13%)
Sep 19, 2012 134.85 135.71 132.28 134.35 96,610 -0.44(-0.33%)
Sep 18, 2012 134.41 135.44 133.86 134.79 55,689 +0.60(+0.45%)
Sep 17, 2012 132.87 135.37 132.87 134.19 61,143 +1.14(+0.86%)
Sep 14, 2012 132.70 134.40 132.30 133.05 63,161 +0.94(+0.71%)
Sep 13, 2012 130.01 133.16 128.68 132.11 91,459 +1.74(+1.33%)
Sep 12, 2012 129.76 130.96 128.79 130.37 69,964 +0.54(+0.42%)
Sep 11, 2012 128.71 130.34 127.37 129.83 84,669 +0.95(+0.74%)
Sep 10, 2012 129.79 131.40 128.46 128.88 88,843 -1.01(-0.78%)
Sep 07, 2012 129.00 130.25 127.90 129.89 112,634 +1.61(+1.26%)
Sep 06, 2012 126.64 129.40 126.11 128.28 165,243 +2.30(+1.83%)
Sep 05, 2012 124.99 126.65 124.99 125.98 172,278 +0.58(+0.46%)
Sep 04, 2012 126.08 127.72 124.85 125.40 137,368 -0.11(-0.09%)
Aug 31, 2012 127.19 127.40 124.38 125.51 107,728 -0.29(-0.23%)
Aug 30, 2012 127.17 127.73 125.53 125.80 71,240 -0.76(-0.60%)
Aug 29, 2012 125.66 127.72 125.66 126.56 139,187 +1.07(+0.85%)
Aug 27, 2012 124.97 126.43 124.55 125.49 53,034 +0.91(+0.73%)
Aug 24, 2012 124.16 125.81 122.88 124.58 88,628 +0.15(+0.12%)
Aug 23, 2012 125.86 126.85 124.40 124.43 84,319 -1.76(-1.39%)
Aug 22, 2012 126.51 128.02 125.54 126.19 153,263 -2.14(-1.67%)
Aug 21, 2012 127.34 129.93 127.00 128.33 153,909 +2.21(+1.75%)
Aug 20, 2012 126.88 127.54 125.12 126.12 88,861 -0.69(-0.54%)
Aug 17, 2012 126.66 128.53 125.37 126.81 141,785 +0.44(+0.35%)
Aug 16, 2012 124.86 127.63 124.40 126.37 162,422 +2.00(+1.61%)
Aug 15, 2012 124.09 125.61 124.09 124.37 79,727 +0.11(+0.09%)
Aug 14, 2012 127.70 128.40 123.64 124.26 151,417 -2.23(-1.76%)
Aug 13, 2012 127.26 129.10 125.79 126.49 89,391 -1.15(-0.90%)
Aug 10, 2012 126.10 127.92 125.89 127.64 105,513 +1.30(+1.03%)
Aug 09, 2012 126.11 129.09 125.90 126.34 88,705 -0.11(-0.09%)
Aug 08, 2012 125.74 128.09 125.40 126.45 71,456 +0.70(+0.56%)
Aug 07, 2012 124.59 128.08 123.70 125.75 143,789 +1.67(+1.35%)
Aug 06, 2012 124.83 127.11 123.27 124.08 209,188 +1.75(+1.43%)
Aug 03, 2012 120.24 123.39 119.00 122.33 116,106 +4.71(+4.00%)
Aug 02, 2012 116.25 119.72 115.79 117.62 120,038 -0.06(-0.05%)
Aug 01, 2012 117.65 119.23 115.44 117.68 194,341 +1.22(+1.05%)
Jul 31, 2012 110.51 119.81 108.60 116.46 496,067 -2.42(-2.04%)
Jul 30, 2012 116.70 120.00 116.31 118.88 110,417 +1.80(+1.54%)
Jul 27, 2012 114.26 119.16 114.26 117.08 217,750 +3.60(+3.17%)
Jul 26, 2012 115.95 117.81 111.38 113.48 141,438 -0.30(-0.26%)
Jul 25, 2012 114.31 115.50 112.00 113.78 113,176 +0.43(+0.38%)
Jul 24, 2012 116.88 117.03 112.72 113.35 73,267 -2.46(-2.12%)
Jul 23, 2012 113.06 117.15 112.12 115.81 107,049 +0.48(+0.42%)
Jul 20, 2012 118.29 119.97 115.00 115.33 126,847 -4.48(-3.74%)
Jul 19, 2012 120.87 121.98 118.00 119.81 166,218 -0.19(-0.16%)
Jul 18, 2012 114.78 120.00 114.78 120.00 101,664 +5.26(+4.58%)
Jul 17, 2012 116.66 116.66 112.74 114.74 112,917 -1.90(-1.63%)
Jul 16, 2012 116.85 117.43 115.08 116.64 59,268 +0.08(+0.07%)
Jul 13, 2012 114.88 119.71 114.88 116.56 184,011 +1.75(+1.52%)
Jul 12, 2012 113.08 115.80 111.40 114.81 168,723 +1.32(+1.16%)
Jul 11, 2012 113.66 115.22 111.47 113.49 143,255 +0.17(+0.15%)
Jul 10, 2012 119.27 119.27 113.13 113.32 169,297 -4.90(-4.14%)
Jul 09, 2012 119.49 121.65 116.82 118.22 184,953 -1.35(-1.13%)
Jul 06, 2012 128.01 129.48 117.38 119.57 461,504 -15.36(-11.38%)
Jul 05, 2012 132.63 135.86 132.61 134.93 75,199 +2.06(+1.55%)
Jul 03, 2012 129.98 133.28 129.98 132.87 42,035 +2.61(+2.00%)
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.