Skip to main content

Microstrategy Cl A (NQ: MSTR )

1,736.87 -182.29 (-9.50%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 135.00 136.25 132.00 134.48 138,956 +0.79(+0.59%)
Mar 30, 2011 133.69 134.62 124.00 133.69 208,840 +10.69(+8.69%)
Mar 29, 2011 122.60 123.94 122.31 123.00 31,034 +0.17(+0.14%)
Mar 28, 2011 121.97 123.75 121.81 122.83 80,220 +1.78(+1.47%)
Mar 25, 2011 121.78 123.92 120.90 121.05 43,789 +0.07(+0.06%)
Mar 24, 2011 120.17 121.51 118.92 120.98 54,992 +1.45(+1.21%)
Mar 23, 2011 119.76 120.45 117.89 119.53 50,481 -0.24(-0.20%)
Mar 22, 2011 119.37 121.49 119.37 119.77 62,223 +0.64(+0.54%)
Mar 21, 2011 118.04 119.44 114.19 119.13 106,898 +5.89(+5.20%)
Mar 18, 2011 113.36 114.28 113.00 113.24 62,509 +0.81(+0.72%)
Mar 17, 2011 114.74 114.74 112.22 112.43 41,564 -0.35(-0.31%)
Mar 16, 2011 114.05 115.20 112.11 112.78 58,708 -1.69(-1.48%)
Mar 15, 2011 112.17 115.27 111.89 114.47 75,433 -1.60(-1.38%)
Mar 14, 2011 116.00 117.09 114.67 116.07 59,176 -1.34(-1.14%)
Mar 11, 2011 117.81 118.23 116.63 117.41 115,446 -1.69(-1.42%)
Mar 10, 2011 119.92 120.01 117.64 119.10 80,733 -2.48(-2.04%)
Mar 09, 2011 121.73 122.38 120.19 121.58 46,108 -0.19(-0.16%)
Mar 08, 2011 121.46 122.85 120.55 121.77 127,318 +0.00(+0.00%)
Mar 07, 2011 123.47 124.71 120.00 121.77 222,456 -1.70(-1.38%)
Mar 04, 2011 119.78 123.62 119.09 123.47 216,046 +3.44(+2.87%)
Mar 03, 2011 116.92 121.68 116.92 120.03 205,267 +4.22(+3.64%)
Mar 02, 2011 114.84 116.97 114.32 115.81 137,206 +0.82(+0.71%)
Mar 01, 2011 119.66 119.66 114.68 114.99 82,315 -3.86(-3.25%)
Feb 28, 2011 118.13 119.86 117.76 118.85 121,965 +1.90(+1.62%)
Feb 25, 2011 115.62 116.95 114.80 116.95 55,832 +2.15(+1.87%)
Feb 24, 2011 114.78 115.92 114.38 114.80 59,439 +0.08(+0.07%)
Feb 23, 2011 116.00 117.06 114.51 114.72 100,561 -1.56(-1.34%)
Feb 22, 2011 116.22 117.12 115.09 116.28 110,954 -0.40(-0.34%)
Feb 18, 2011 117.47 117.74 115.81 116.68 111,051 -0.22(-0.19%)
Feb 17, 2011 118.00 118.32 116.63 116.90 115,981 -0.98(-0.83%)
Feb 16, 2011 117.18 118.18 115.76 117.88 105,898 +1.55(+1.33%)
Feb 15, 2011 116.92 117.52 115.76 116.33 116,643 -0.67(-0.57%)
Feb 14, 2011 117.94 119.80 115.99 117.00 57,659 -0.38(-0.32%)
Feb 11, 2011 114.54 117.91 112.97 117.38 93,138 +2.30(+2.00%)
Feb 10, 2011 112.25 115.26 112.10 115.08 91,650 +2.24(+1.99%)
Feb 09, 2011 113.24 114.96 111.86 112.84 115,848 -0.49(-0.43%)
Feb 08, 2011 113.46 113.46 111.51 113.33 91,126 -0.05(-0.04%)
Feb 07, 2011 112.39 114.57 111.48 113.38 82,965 +1.62(+1.45%)
Feb 04, 2011 111.46 112.92 110.52 111.76 111,694 +0.37(+0.33%)
Feb 03, 2011 110.10 112.00 109.00 111.39 55,808 +1.22(+1.11%)
Feb 02, 2011 110.25 110.66 109.53 110.17 94,026 -0.24(-0.22%)
Feb 01, 2011 106.20 110.50 106.04 110.41 154,298 +4.05(+3.81%)
Jan 31, 2011 105.79 107.10 105.40 106.36 103,486 +0.91(+0.86%)
Jan 28, 2011 105.73 108.45 104.51 105.45 215,585 -0.48(-0.45%)
Jan 27, 2011 104.88 106.96 104.42 105.93 254,601 +0.91(+0.87%)
Jan 26, 2011 103.07 115.27 103.04 105.02 963,085 +12.01(+12.91%)
Jan 25, 2011 90.38 93.17 89.98 93.01 116,224 +2.01(+2.21%)
Jan 24, 2011 90.85 91.42 90.34 91.00 153,418 +0.00(+0.00%)
Jan 21, 2011 91.49 92.00 90.18 91.00 141,852 +0.00(+0.00%)
Jan 20, 2011 91.07 91.71 90.62 91.00 70,655 -0.46(-0.50%)
Jan 19, 2011 91.76 92.34 91.21 91.46 57,998 -0.29(-0.32%)
Jan 18, 2011 90.77 91.88 90.68 91.75 54,588 +0.36(+0.39%)
Jan 14, 2011 91.00 92.04 90.75 91.39 86,914 -0.13(-0.14%)
Jan 13, 2011 91.20 92.35 91.00 91.52 135,979 +0.46(+0.51%)
Jan 12, 2011 91.30 92.96 91.00 91.06 70,368 +0.06(+0.07%)
Jan 11, 2011 89.56 91.18 89.26 91.00 91,915 +1.96(+2.20%)
Jan 10, 2011 88.89 89.59 88.08 89.04 44,081 -0.17(-0.19%)
Jan 07, 2011 89.41 90.40 89.19 89.21 67,790 -0.20(-0.22%)
Jan 06, 2011 89.70 89.84 88.75 89.41 68,894 -0.01(-0.01%)
Jan 05, 2011 88.71 89.43 88.53 89.42 43,285 +0.42(+0.47%)
Jan 04, 2011 88.90 89.92 88.30 89.00 105,481 +0.63(+0.71%)
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.