Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microstrategy Cl A (NQ: MSTR )

1,208.16 +20.11 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2021 645.01 669.00 637.43 664.50 858,358 -4.49(-0.67%)
Jun 29, 2021 650.00 692.99 647.00 668.99 1,611,188 +44.82(+7.18%)
Jun 28, 2021 570.33 629.51 565.87 624.17 1,729,381 +74.12(+13.48%)
Jun 25, 2021 567.46 571.21 539.81 550.05 1,004,665 -31.83(-5.47%)
Jun 24, 2021 570.00 590.00 561.00 581.88 792,018 +28.88(+5.22%)
Jun 23, 2021 579.48 586.56 551.23 553.00 1,053,375 -0.72(-0.13%)
Jun 22, 2021 535.01 564.20 513.02 553.72 2,566,250 -29.95(-5.13%)
Jun 21, 2021 599.17 614.00 577.00 583.67 1,377,280 -62.79(-9.71%)
Jun 18, 2021 618.44 647.65 615.52 646.46 1,543,717 +15.65(+2.48%)
Jun 17, 2021 617.40 642.00 612.55 630.81 888,343 +10.99(+1.77%)
Jun 16, 2021 616.65 639.88 608.84 619.82 1,038,830 -10.72(-1.70%)
Jun 15, 2021 602.05 635.82 589.17 630.54 1,309,172 +32.05(+5.36%)
Jun 14, 2021 544.00 605.69 544.00 598.49 1,552,149 +82.05(+15.89%)
Jun 11, 2021 513.00 520.97 504.00 516.44 502,037 +7.79(+1.53%)
Jun 10, 2021 512.39 529.87 495.91 508.65 953,830 -4.34(-0.85%)
Jun 09, 2021 470.00 515.67 455.59 512.99 1,483,856 +53.61(+11.67%)
Jun 08, 2021 458.00 461.89 427.93 459.38 1,093,885 -10.43(-2.22%)
Jun 07, 2021 482.50 488.55 464.07 469.81 605,023 -14.86(-3.07%)
Jun 04, 2021 481.70 485.99 474.00 484.67 317,176 -3.97(-0.81%)
Jun 03, 2021 501.20 501.98 484.00 488.64 397,100 -9.86(-1.98%)
Jun 02, 2021 483.00 501.30 478.72 498.50 352,884 +20.74(+4.34%)
Jun 01, 2021 471.24 484.66 468.98 477.76 431,495 +7.76(+1.65%)
May 28, 2021 482.00 482.92 467.64 470.00 485,877 -23.85(-4.83%)
May 27, 2021 492.00 502.06 485.06 493.85 503,166 +11.06(+2.29%)
May 26, 2021 477.34 495.99 476.54 482.79 542,148 +13.12(+2.79%)
May 25, 2021 464.00 479.88 458.21 469.67 672,007 -2.78(-0.59%)
May 24, 2021 465.00 478.26 447.25 472.45 757,097 +21.93(+4.87%)
May 21, 2021 471.73 487.67 447.77 450.52 853,043 -22.14(-4.68%)
May 20, 2021 477.66 493.00 457.28 472.66 861,010 +17.80(+3.91%)
May 19, 2021 422.85 458.49 411.58 454.86 1,504,852 -32.34(-6.64%)
May 18, 2021 488.91 504.26 470.57 487.20 597,918 -2.15(-0.44%)
May 17, 2021 484.00 499.51 468.88 489.35 804,232 -31.96(-6.13%)
May 14, 2021 501.26 523.62 492.00 521.31 561,638 +33.23(+6.81%)
May 13, 2021 511.20 542.97 478.07 488.08 937,971 -53.80(-9.93%)
May 12, 2021 556.28 577.80 538.64 541.88 413,138 -35.08(-6.08%)
May 11, 2021 531.00 584.99 525.28 576.96 662,822 +7.50(+1.32%)
May 10, 2021 615.86 615.86 566.47 569.46 521,845 -51.00(-8.22%)
May 07, 2021 608.97 631.80 608.33 620.46 376,628 +11.38(+1.87%)
May 06, 2021 612.88 622.77 587.01 609.08 356,979 -14.37(-2.30%)
May 05, 2021 630.00 651.99 608.90 623.45 497,330 +6.57(+1.07%)
May 04, 2021 619.51 628.00 598.89 616.88 514,427 -18.74(-2.95%)
May 03, 2021 673.97 673.97 634.39 635.62 464,315 -21.54(-3.28%)
Apr 30, 2021 647.02 675.00 646.32 657.16 559,600 +2.15(+0.33%)
Apr 29, 2021 665.00 675.00 637.91 655.01 438,124 -25.81(-3.79%)
Apr 28, 2021 673.60 689.00 665.50 680.82 296,995 +3.83(+0.57%)
Apr 27, 2021 673.00 685.00 655.00 676.99 511,083 +18.17(+2.76%)
Apr 26, 2021 636.76 659.80 628.00 658.82 477,784 +45.78(+7.47%)
Apr 23, 2021 575.89 618.40 569.00 613.04 661,800 +14.84(+2.48%)
Apr 22, 2021 642.01 650.50 594.00 598.20 713,851 -52.26(-8.03%)
Apr 21, 2021 628.40 665.46 628.40 650.46 412,502 +4.01(+0.62%)
Apr 20, 2021 639.00 648.00 614.00 646.45 552,237 +8.93(+1.40%)
Apr 19, 2021 650.04 665.00 623.50 637.52 878,951 -56.10(-8.09%)
Apr 16, 2021 707.10 720.00 685.00 693.62 762,700 -46.53(-6.29%)
Apr 15, 2021 753.17 754.94 709.00 740.15 685,090 +4.65(+0.63%)
Apr 14, 2021 880.98 882.10 730.00 735.50 1,579,877 -113.04(-13.32%)
Apr 13, 2021 745.00 869.99 734.79 848.54 1,697,398 +130.30(+18.14%)
Apr 12, 2021 735.19 745.94 704.85 718.24 480,687 +7.24(+1.02%)
Apr 09, 2021 709.99 720.00 689.46 711.00 344,600 +20.88(+3.03%)
Apr 08, 2021 670.70 702.71 664.38 690.12 435,864 +33.92(+5.17%)
Apr 07, 2021 678.00 695.57 652.00 656.20 450,724 -48.38(-6.87%)
Apr 06, 2021 721.19 721.19 676.99 704.58 593,545 -15.97(-2.22%)
Apr 05, 2021 709.75 736.03 693.29 720.55 485,596 +16.99(+2.41%)
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.