Skip to main content

Microstrategy Cl A (NQ: MSTR )

1,704.56 -214.60 (-11.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 73.34 75.29 73.25 73.99 331,652 +0.44(+0.60%)
Mar 28, 2008 72.43 74.70 72.03 73.55 500,547 +1.88(+2.62%)
Mar 27, 2008 74.58 74.68 71.20 71.67 223,260 -2.68(-3.60%)
Mar 26, 2008 74.38 74.66 72.51 74.35 127,675 -0.38(-0.51%)
Mar 25, 2008 75.79 76.40 73.18 74.73 193,006 -0.73(-0.97%)
Mar 24, 2008 73.79 75.65 73.30 75.46 264,415 +1.48(+2.00%)
Mar 21, 2008 72.16 74.00 70.50 73.98 498,653 +0.00(+0.00%)
Mar 20, 2008 72.16 74.00 70.50 73.98 498,653 +2.60(+3.64%)
Mar 19, 2008 72.85 74.55 71.38 71.38 396,129 -1.27(-1.75%)
Mar 18, 2008 69.75 72.85 69.69 72.65 392,399 +3.01(+4.32%)
Mar 17, 2008 67.51 70.60 67.10 69.64 316,412 +0.92(+1.34%)
Mar 14, 2008 70.35 70.90 68.14 68.72 370,082 -1.18(-1.69%)
Mar 13, 2008 67.35 70.08 66.96 69.90 487,885 +1.63(+2.39%)
Mar 12, 2008 68.68 69.38 67.53 68.27 327,930 -0.18(-0.26%)
Mar 11, 2008 67.68 68.64 66.27 68.45 393,456 +2.20(+3.32%)
Mar 10, 2008 65.96 67.64 65.95 66.25 204,623 +0.32(+0.49%)
Mar 07, 2008 65.79 67.31 65.09 65.93 175,312 +0.38(+0.58%)
Mar 06, 2008 66.95 68.42 65.55 65.55 317,735 -1.90(-2.82%)
Mar 05, 2008 67.21 67.75 66.16 67.45 230,734 +0.70(+1.05%)
Mar 04, 2008 65.15 67.31 64.89 66.75 293,930 +0.99(+1.51%)
Mar 03, 2008 66.43 66.77 64.81 65.76 310,125 -0.76(-1.14%)
Feb 29, 2008 67.03 67.61 66.26 66.52 244,690 -1.32(-1.95%)
Feb 28, 2008 68.90 69.77 66.74 67.84 327,942 -2.25(-3.21%)
Feb 27, 2008 69.66 71.34 68.80 70.09 312,729 -0.40(-0.57%)
Feb 26, 2008 68.46 71.72 67.64 70.49 444,901 +1.65(+2.40%)
Feb 25, 2008 67.80 69.27 66.91 68.84 174,265 +1.58(+2.35%)
Feb 22, 2008 67.69 68.39 66.20 67.26 202,114 -0.46(-0.68%)
Feb 21, 2008 70.26 71.50 67.50 67.72 210,169 -2.12(-3.04%)
Feb 20, 2008 66.50 70.52 66.50 69.84 301,371 +2.72(+4.05%)
Feb 19, 2008 67.37 68.69 66.32 67.12 307,060 +0.54(+0.81%)
Feb 18, 2008 67.37 67.40 66.49 66.58 281,991 +0.00(+0.00%)
Feb 15, 2008 67.37 67.40 66.49 66.58 281,991 -1.30(-1.92%)
Feb 14, 2008 69.02 69.02 66.21 67.88 332,285 -0.85(-1.24%)
Feb 13, 2008 68.41 69.04 66.53 68.73 192,840 +1.12(+1.66%)
Feb 12, 2008 67.80 69.34 67.12 67.61 360,550 +0.29(+0.43%)
Feb 11, 2008 67.06 69.19 67.06 67.32 470,553 +0.17(+0.25%)
Feb 08, 2008 68.12 68.41 66.25 67.15 312,669 -1.27(-1.86%)
Feb 07, 2008 65.89 69.68 65.61 68.42 395,886 +1.70(+2.55%)
Feb 06, 2008 66.95 68.45 65.75 66.72 383,217 -0.07(-0.10%)
Feb 05, 2008 69.89 69.93 65.36 66.79 617,513 -1.74(-2.54%)
Feb 04, 2008 64.60 69.60 64.25 68.53 1,837,109 -3.89(-5.37%)
Feb 01, 2008 73.81 73.84 70.26 72.42 348,238 -0.50(-0.69%)
Jan 31, 2008 70.40 73.49 70.22 72.92 207,383 +1.52(+2.13%)
Jan 30, 2008 72.05 73.48 71.29 71.40 272,760 -1.32(-1.82%)
Jan 29, 2008 72.12 73.58 71.03 72.72 322,392 +0.90(+1.25%)
Jan 28, 2008 72.10 72.10 69.72 71.82 127,375 +0.46(+0.64%)
Jan 25, 2008 73.07 73.62 70.55 71.36 325,225 -0.64(-0.89%)
Jan 24, 2008 70.28 72.50 70.01 72.00 320,904 +1.94(+2.77%)
Jan 23, 2008 66.25 73.47 66.25 70.06 475,649 -0.25(-0.36%)
Jan 22, 2008 69.00 71.53 67.64 70.31 489,143 -0.76(-1.07%)
Jan 21, 2008 70.00 72.94 70.00 71.07 313,691 +0.00(+0.00%)
Jan 18, 2008 70.00 72.94 70.00 71.07 313,691 +1.05(+1.50%)
Jan 17, 2008 68.07 72.00 66.90 70.02 1,191,203 -3.85(-5.21%)
Jan 16, 2008 72.71 77.71 72.71 73.87 384,123 -0.02(-0.03%)
Jan 15, 2008 74.59 75.66 72.94 73.89 196,016 -1.61(-2.13%)
Jan 14, 2008 74.00 77.00 73.79 75.50 535,638 +2.68(+3.68%)
Jan 11, 2008 76.77 76.77 72.70 72.82 461,327 -3.29(-4.32%)
Jan 10, 2008 77.73 78.89 74.77 76.11 545,657 -3.22(-4.06%)
Jan 09, 2008 81.02 82.43 77.11 79.33 332,776 -1.72(-2.12%)
Jan 08, 2008 84.76 85.57 80.56 81.05 359,647 -3.64(-4.30%)
Jan 07, 2008 84.00 87.52 83.64 84.69 274,770 +0.68(+0.81%)
Jan 04, 2008 87.99 88.13 83.59 84.01 209,663 -4.64(-5.23%)
Jan 03, 2008 90.55 91.74 87.52 88.65 223,299 -1.43(-1.59%)
Jan 02, 2008 96.15 96.15 89.94 90.08 261,821 -5.02(-5.28%)
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.