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

Microstrategy Cl A (NQ: MSTR )

1,240.41 -25.26 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2020 109.99 118.17 109.99 118.10 120,602 +7.86(+7.13%)
Mar 30, 2020 107.20 110.67 104.67 110.24 71,227 +3.93(+3.70%)
Mar 27, 2020 107.32 109.36 104.55 106.31 75,100 -4.23(-3.83%)
Mar 26, 2020 105.00 111.64 105.00 110.54 71,869 +6.41(+6.16%)
Mar 25, 2020 107.58 108.76 103.05 104.13 86,101 -2.76(-2.58%)
Mar 24, 2020 105.92 107.33 103.05 106.89 75,011 +4.42(+4.31%)
Mar 23, 2020 102.31 104.31 96.53 102.47 62,389 +1.73(+1.72%)
Mar 20, 2020 105.75 109.09 99.34 100.74 104,500 -4.64(-4.40%)
Mar 19, 2020 91.76 107.24 90.00 105.38 90,198 +13.18(+14.30%)
Mar 18, 2020 103.35 104.15 91.22 92.20 115,061 -17.16(-15.69%)
Mar 17, 2020 108.04 112.81 105.63 109.36 106,072 +2.70(+2.53%)
Mar 16, 2020 102.88 108.45 99.79 106.66 136,821 -4.67(-4.19%)
Mar 13, 2020 111.92 113.70 106.27 111.33 149,600 +2.80(+2.58%)
Mar 12, 2020 119.98 122.60 108.06 108.53 135,131 -15.62(-12.58%)
Mar 11, 2020 127.61 127.76 122.00 124.15 71,551 -5.83(-4.49%)
Mar 10, 2020 131.93 131.93 126.26 129.98 142,995 +0.55(+0.42%)
Mar 09, 2020 131.35 132.81 129.10 129.43 80,833 -6.85(-5.03%)
Mar 06, 2020 133.90 136.74 133.90 136.28 73,300 -0.60(-0.44%)
Mar 05, 2020 133.96 137.23 133.96 136.88 98,310 +0.71(+0.52%)
Mar 04, 2020 136.05 136.50 134.16 136.17 77,717 +1.78(+1.32%)
Mar 03, 2020 136.23 138.82 132.10 134.39 66,002 -2.33(-1.70%)
Mar 02, 2020 135.73 137.73 135.16 136.72 74,804 +1.56(+1.15%)
Feb 28, 2020 133.40 136.00 132.62 135.16 99,600 -1.06(-0.78%)
Feb 27, 2020 137.57 140.72 136.10 136.22 70,764 -3.90(-2.78%)
Feb 26, 2020 140.64 142.41 140.06 140.12 50,720 +0.07(+0.05%)
Feb 25, 2020 145.71 145.86 140.05 140.05 98,958 -5.83(-4.00%)
Feb 24, 2020 145.09 147.86 143.81 145.88 53,046 -4.07(-2.71%)
Feb 21, 2020 149.55 150.68 149.16 149.95 59,700 +0.15(+0.10%)
Feb 20, 2020 149.15 150.28 148.21 149.80 92,255 +0.20(+0.13%)
Feb 19, 2020 148.26 150.17 148.16 149.60 45,444 +1.63(+1.10%)
Feb 18, 2020 148.63 148.66 147.53 147.97 23,406 -0.87(-0.58%)
Feb 14, 2020 148.32 149.68 147.12 148.84 56,400 +0.77(+0.52%)
Feb 13, 2020 149.28 149.73 146.93 148.07 59,868 -1.77(-1.18%)
Feb 12, 2020 152.44 153.54 149.45 149.84 54,278 -2.26(-1.49%)
Feb 11, 2020 151.70 153.34 151.22 152.10 48,029 +0.65(+0.43%)
Feb 10, 2020 153.06 153.57 151.12 151.45 28,523 -1.21(-0.79%)
Feb 07, 2020 151.29 153.57 151.20 152.66 74,500 +0.42(+0.28%)
Feb 06, 2020 152.76 153.85 151.95 152.24 56,107 -0.60(-0.39%)
Feb 05, 2020 152.83 153.31 150.84 152.84 96,078 +1.03(+0.68%)
Feb 04, 2020 150.63 152.54 150.46 151.81 87,107 +2.33(+1.56%)
Feb 03, 2020 152.45 156.09 149.01 149.48 101,825 -2.55(-1.68%)
Jan 31, 2020 152.64 154.76 151.51 152.03 101,000 -0.67(-0.44%)
Jan 30, 2020 153.41 157.10 151.34 152.70 104,795 +0.10(+0.07%)
Jan 29, 2020 157.00 165.00 152.31 152.60 254,663 +8.60(+5.97%)
Jan 28, 2020 143.02 144.54 141.30 144.00 60,625 +1.47(+1.03%)
Jan 27, 2020 141.52 143.79 141.25 142.53 51,741 -0.63(-0.44%)
Jan 24, 2020 146.14 146.74 142.78 143.16 39,200 -2.58(-1.77%)
Jan 23, 2020 145.77 146.66 145.48 145.74 45,513 -0.18(-0.12%)
Jan 22, 2020 146.94 147.34 145.64 145.92 45,833 -0.03(-0.02%)
Jan 21, 2020 146.29 147.57 145.13 145.95 53,280 -0.79(-0.54%)
Jan 17, 2020 147.47 147.47 146.22 146.74 33,500 +0.02(+0.01%)
Jan 16, 2020 147.12 147.96 146.08 146.72 35,749 +0.45(+0.31%)
Jan 15, 2020 144.83 147.05 144.83 146.27 53,480 +1.50(+1.04%)
Jan 14, 2020 144.69 145.68 144.07 144.77 46,832 +0.18(+0.12%)
Jan 13, 2020 142.52 145.31 142.52 144.59 48,987 +2.20(+1.55%)
Jan 10, 2020 144.14 145.16 142.15 142.39 41,000 -1.11(-0.77%)
Jan 09, 2020 144.45 145.32 142.91 143.50 64,249 -0.21(-0.15%)
Jan 08, 2020 143.95 145.47 142.07 143.71 39,509 -0.16(-0.11%)
Jan 07, 2020 144.00 145.37 143.24 143.87 34,868 -0.38(-0.26%)
Jan 06, 2020 143.25 145.46 143.25 144.25 32,742 +0.68(+0.47%)
Jan 03, 2020 143.02 144.89 142.80 143.57 58,500 -0.74(-0.51%)
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.