Skip to main content

Microstrategy Cl A (NQ: MSTR )

132.67 +1.40 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 12.73 12.88 12.60 12.64 1,155,530 -0.11(-0.83%)
Mar 29, 2007 12.77 12.80 12.61 12.74 1,215,400 +0.05(+0.37%)
Mar 28, 2007 12.75 12.83 12.61 12.70 1,513,250 -0.13(-1.00%)
Mar 27, 2007 12.82 12.85 12.72 12.83 1,390,460 -0.06(-0.50%)
Mar 26, 2007 12.86 12.94 12.76 12.89 1,433,090 +0.01(+0.09%)
Mar 23, 2007 12.85 13.03 12.84 12.88 1,457,090 -0.02(-0.17%)
Mar 22, 2007 13.00 13.08 12.81 12.90 2,269,760 +0.00(+0.02%)
Mar 21, 2007 12.61 12.98 12.52 12.90 2,174,570 +0.26(+2.04%)
Mar 20, 2007 12.35 12.66 12.35 12.64 1,649,500 +0.24(+1.94%)
Mar 19, 2007 12.31 12.44 12.23 12.40 1,869,710 +0.14(+1.17%)
Mar 16, 2007 12.40 12.43 12.16 12.26 1,935,500 -0.14(-1.16%)
Mar 15, 2007 12.37 12.46 12.26 12.40 990,230 +0.00(+0.01%)
Mar 14, 2007 12.36 12.40 12.05 12.40 3,222,580 +0.09(+0.74%)
Mar 13, 2007 12.66 12.65 12.30 12.31 2,675,320 -0.35(-2.76%)
Mar 12, 2007 12.64 12.69 12.37 12.66 2,173,010 +0.27(+2.19%)
Mar 09, 2007 12.50 12.53 12.17 12.39 2,128,990 -0.07(-0.55%)
Mar 08, 2007 12.42 12.58 12.35 12.46 1,481,000 +0.18(+1.47%)
Mar 07, 2007 12.47 12.51 12.28 12.28 2,851,490 -0.25(-1.96%)
Mar 06, 2007 12.39 12.57 12.36 12.52 1,584,940 +0.29(+2.38%)
Mar 05, 2007 12.27 12.46 12.21 12.23 1,865,500 -0.11(-0.92%)
Mar 02, 2007 12.44 12.56 12.27 12.34 1,990,350 -0.18(-1.45%)
Mar 01, 2007 12.29 12.72 12.09 12.53 2,320,490 -0.08(-0.65%)
Feb 28, 2007 12.61 12.66 12.21 12.61 2,360,300 +0.10(+0.78%)
Feb 27, 2007 12.96 13.06 12.43 12.51 3,718,830 -0.73(-5.51%)
Feb 26, 2007 12.86 13.31 12.84 13.24 4,374,720 +0.45(+3.48%)
Feb 23, 2007 12.69 12.84 12.61 12.79 1,058,340 +0.06(+0.46%)
Feb 22, 2007 12.55 12.76 12.52 12.74 1,437,150 +0.15(+1.21%)
Feb 21, 2007 12.66 12.68 12.41 12.58 2,092,690 -0.17(-1.35%)
Feb 20, 2007 12.64 12.82 12.41 12.76 1,652,270 +0.12(+0.92%)
Feb 16, 2007 12.64 12.75 12.47 12.64 1,732,040 +0.00(+0.00%)
Feb 15, 2007 12.54 12.65 12.43 12.64 1,739,030 +0.04(+0.32%)
Feb 14, 2007 12.41 12.77 12.37 12.60 2,873,830 +0.21(+1.73%)
Feb 13, 2007 12.32 12.46 12.32 12.39 1,526,900 +0.06(+0.51%)
Feb 12, 2007 12.44 12.47 12.26 12.32 1,760,830 -0.16(-1.27%)
Feb 09, 2007 12.60 12.66 12.43 12.48 1,665,500 -0.12(-0.95%)
Feb 08, 2007 12.54 12.64 12.45 12.60 1,298,070 +0.06(+0.47%)
Feb 07, 2007 12.50 12.64 12.44 12.54 1,887,480 +0.00(+0.02%)
Feb 06, 2007 12.10 12.57 12.10 12.54 3,226,340 +0.43(+3.55%)
Feb 05, 2007 12.30 12.32 11.96 12.11 2,912,580 -0.20(-1.63%)
Feb 02, 2007 12.20 12.46 12.19 12.31 2,799,380 +0.07(+0.55%)
Feb 01, 2007 12.14 12.27 12.02 12.24 2,316,140 +0.10(+0.85%)
Jan 31, 2007 12.15 12.29 12.02 12.14 2,793,030 -0.03(-0.27%)
Jan 30, 2007 12.18 12.29 12.04 12.18 2,627,270 +0.05(+0.40%)
Jan 29, 2007 12.87 12.90 11.84 12.13 9,234,380 -0.47(-3.72%)
Jan 26, 2007 12.46 12.84 12.37 12.59 2,609,750 +0.21(+1.65%)
Jan 25, 2007 12.40 12.63 12.19 12.39 4,100,540 +0.02(+0.15%)
Jan 24, 2007 12.17 12.47 12.15 12.37 2,949,200 +0.34(+2.85%)
Jan 23, 2007 12.03 12.12 11.97 12.03 1,643,260 -0.00(-0.01%)
Jan 22, 2007 12.24 12.24 11.79 12.03 2,920,990 -0.16(-1.30%)
Jan 19, 2007 11.84 12.25 11.80 12.19 3,624,780 +0.35(+2.93%)
Jan 18, 2007 12.42 12.43 11.82 11.84 4,218,570 -0.56(-4.50%)
Jan 17, 2007 12.08 12.55 11.99 12.40 3,083,170 +0.34(+2.84%)
Jan 16, 2007 12.22 12.31 12.04 12.05 1,411,090 -0.16(-1.32%)
Jan 12, 2007 12.23 12.31 11.99 12.22 1,256,470 +0.01(+0.05%)
Jan 11, 2007 11.95 12.33 11.95 12.21 2,812,940 +0.23(+1.95%)
Jan 10, 2007 11.94 12.02 11.81 11.98 2,029,620 -0.04(-0.32%)
Jan 09, 2007 11.78 12.06 11.69 12.02 2,583,580 +0.19(+1.62%)
Jan 08, 2007 11.54 11.88 11.51 11.82 2,584,770 +0.27(+2.32%)
Jan 05, 2007 11.70 11.79 11.54 11.56 2,665,370 -0.18(-1.50%)
Jan 04, 2007 11.44 11.79 11.33 11.73 2,236,450 +0.19(+1.68%)
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.