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

Microstrategy Cl A (NQ: MSTR )

1,223.01 +93.59 (+8.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 29, 2021 724.10 737.18 691.41 715.06 698,312 -2.07(-0.29%)
Oct 28, 2021 728.94 748.02 708.00 717.13 671,361 +2.11(+0.30%)
Oct 27, 2021 720.00 728.82 709.58 715.02 364,582 -19.84(-2.70%)
Oct 26, 2021 740.32 734.86 323,103 -11.16(-1.50%)
Oct 25, 2021 736.45 755.49 733.00 746.02 380,024 +27.50(+3.83%)
Oct 22, 2021 731.43 738.50 707.00 718.52 368,564 -16.91(-2.30%)
Oct 21, 2021 752.87 759.53 729.57 735.43 464,822 -22.75(-3.00%)
Oct 20, 2021 735.00 777.07 731.57 758.18 737,220 +30.93(+4.25%)
Oct 19, 2021 742.25 750.70 701.01 727.25 746,391 -12.39(-1.68%)
Oct 18, 2021 748.00 757.38 738.08 739.64 582,665 -10.21(-1.36%)
Oct 15, 2021 739.99 761.98 734.00 749.85 732,273 +25.90(+3.58%)
Oct 14, 2021 738.67 740.92 718.54 723.95 279,586 -2.35(-0.32%)
Oct 13, 2021 710.00 727.41 703.49 726.30 291,002 +15.65(+2.20%)
Oct 12, 2021 728.44 739.62 701.94 710.65 412,620 -21.15(-2.89%)
Oct 11, 2021 720.00 751.99 718.25 731.80 579,367 +22.98(+3.24%)
Oct 08, 2021 699.17 712.79 690.49 708.82 695,729 +16.03(+2.31%)
Oct 07, 2021 665.00 693.84 663.68 692.79 502,013 +18.98(+2.82%)
Oct 06, 2021 670.00 682.39 650.00 673.81 711,666 +22.80(+3.50%)
Oct 05, 2021 620.32 652.51 612.80 651.01 448,713 +43.76(+7.21%)
Oct 04, 2021 611.48 613.63 582.79 607.25 435,022 -5.21(-0.85%)
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.