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 -227.94 (-17.63%)
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 (%)
Nov 30, 2012 89.10 89.37 87.91 88.49 153,580 -0.04(-0.05%)
Nov 29, 2012 87.51 89.22 87.51 88.53 117,897 +1.49(+1.71%)
Nov 28, 2012 86.16 87.37 85.18 87.04 128,182 +0.29(+0.33%)
Nov 27, 2012 86.49 87.30 85.90 86.75 171,471 +0.05(+0.06%)
Nov 26, 2012 86.11 86.78 84.55 86.70 118,888 +0.40(+0.46%)
Nov 23, 2012 85.77 87.17 85.29 86.30 101,925 +1.03(+1.21%)
Nov 21, 2012 85.03 86.77 84.38 85.27 185,015 -0.18(-0.21%)
Nov 20, 2012 86.63 87.49 83.76 85.45 312,894 -1.67(-1.92%)
Nov 19, 2012 89.92 91.20 85.11 87.12 530,127 -4.66(-5.08%)
Nov 16, 2012 93.05 93.80 91.16 91.78 143,815 -1.37(-1.47%)
Nov 15, 2012 92.82 94.13 91.00 93.15 174,541 +0.43(+0.46%)
Nov 14, 2012 95.10 95.68 92.05 92.72 172,242 -1.85(-1.96%)
Nov 13, 2012 94.68 96.88 94.00 94.57 86,732 -0.76(-0.80%)
Nov 12, 2012 95.84 96.88 94.81 95.33 79,723 -0.29(-0.30%)
Nov 09, 2012 94.94 96.55 94.17 95.62 114,849 -0.12(-0.13%)
Nov 08, 2012 96.47 98.10 95.40 95.74 146,586 -0.76(-0.79%)
Nov 07, 2012 98.31 98.50 96.30 96.50 154,301 -1.87(-1.90%)
Nov 06, 2012 98.49 99.69 97.69 98.37 131,159 -0.24(-0.24%)
Nov 05, 2012 96.03 98.94 94.73 98.61 150,398 +2.14(+2.22%)
Nov 02, 2012 97.16 98.13 96.09 96.47 184,225 -0.97(-1.00%)
Nov 01, 2012 94.83 97.72 93.62 97.44 356,418 +2.97(+3.14%)
Oct 31, 2012 94.74 97.24 92.00 94.47 496,122 -15.34(-13.97%)
Oct 26, 2012 112.88 109.81 109.81 109.81 134,600 -2.32(-2.07%)
Oct 25, 2012 111.76 113.37 111.20 112.13 97,139 +1.07(+0.96%)
Oct 24, 2012 111.18 112.80 110.52 111.06 128,790 -0.56(-0.50%)
Oct 23, 2012 115.02 116.50 107.28 111.62 780,612 -6.52(-5.52%)
Oct 19, 2012 118.23 118.78 117.30 118.14 124,005 -0.79(-0.66%)
Oct 18, 2012 118.89 119.73 117.62 118.93 119,360 -0.12(-0.10%)
Oct 17, 2012 121.00 121.19 118.15 119.05 130,825 -1.97(-1.63%)
Oct 16, 2012 120.07 121.49 119.85 121.02 126,433 +1.34(+1.12%)
Oct 15, 2012 118.28 119.96 116.58 119.68 136,591 +1.42(+1.20%)
Oct 12, 2012 118.73 120.25 117.12 118.26 83,827 -0.73(-0.61%)
Oct 11, 2012 120.47 121.11 118.06 118.99 111,261 -0.22(-0.18%)
Oct 10, 2012 119.98 121.57 117.78 119.21 130,990 -0.74(-0.62%)
Oct 09, 2012 122.36 122.39 118.23 119.95 176,687 -2.44(-1.99%)
Oct 08, 2012 123.95 124.58 121.97 122.39 176,644 -2.01(-1.62%)
Oct 05, 2012 126.94 127.71 124.03 124.40 187,172 -1.77(-1.40%)
Oct 04, 2012 128.82 128.82 123.80 126.17 289,371 -3.64(-2.80%)
Oct 03, 2012 131.41 132.12 127.76 129.81 242,425 -1.60(-1.22%)
Oct 02, 2012 133.33 134.98 130.73 131.41 120,439 -1.71(-1.28%)
Oct 01, 2012 134.58 136.19 132.25 133.12 104,846 -0.95(-0.71%)
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%)
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.