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

Microstrategy Cl A (NQ: MSTR )

1,584.50 +144.52 (+10.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2015 197.60 197.60 193.69 196.47 173,230 +1.75(+0.90%)
Sep 29, 2015 195.71 197.79 191.99 194.72 106,853 -0.56(-0.29%)
Sep 28, 2015 204.01 204.01 193.37 195.28 114,867 -9.91(-4.83%)
Sep 25, 2015 207.31 214.58 203.45 205.19 125,262 +0.00(+0.00%)
Sep 24, 2015 206.99 209.10 203.90 205.19 129,680 -3.09(-1.48%)
Sep 23, 2015 207.88 208.85 206.59 208.28 62,423 +1.21(+0.58%)
Sep 22, 2015 206.91 208.41 205.60 207.07 83,137 -1.43(-0.69%)
Sep 21, 2015 208.01 211.03 206.38 208.50 93,953 +1.82(+0.88%)
Sep 18, 2015 206.40 211.20 205.98 206.68 131,746 -3.22(-1.53%)
Sep 17, 2015 209.14 213.21 207.91 209.90 82,265 +0.03(+0.01%)
Sep 16, 2015 207.80 211.41 207.60 209.87 102,170 +1.92(+0.92%)
Sep 15, 2015 201.12 208.69 201.12 207.95 87,679 +7.00(+3.48%)
Sep 14, 2015 201.06 203.22 201.06 200.95 73,285 -0.19(-0.09%)
Sep 11, 2015 199.00 203.42 198.79 201.14 210,723 +2.73(+1.38%)
Sep 10, 2015 198.00 198.91 195.99 198.41 141,282 +0.07(+0.04%)
Sep 09, 2015 202.20 202.45 197.52 198.34 65,355 -2.91(-1.45%)
Sep 08, 2015 197.49 202.51 197.06 201.25 75,463 +5.82(+2.98%)
Sep 04, 2015 195.47 195.43 195.43 195.43 53,000 -2.94(-1.48%)
Sep 03, 2015 196.87 200.57 196.12 198.37 52,943 +1.35(+0.69%)
Sep 02, 2015 198.66 198.66 192.21 197.02 95,355 +0.98(+0.50%)
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.