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

Microstrategy Cl A (NQ: MSTR )

149.97 +5.19 (+3.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Jan 31, 2013 10.07 10.24 10.01 10.03 1,097,250 -0.05(-0.47%)
Jan 30, 2013 9.969 10.15 9.901 10.07 900,430 +0.06(+0.63%)
Jan 29, 2013 9.760 10.59 9.600 10.01 2,593,850 +0.07(+0.72%)
Jan 28, 2013 10.23 10.36 9.900 9.939 1,853,460 -0.24(-2.38%)
Jan 25, 2013 9.600 10.45 9.579 10.18 1,955,470 +0.66(+6.89%)
Jan 24, 2013 9.406 9.541 9.306 9.525 547,220 +0.08(+0.84%)
Jan 23, 2013 9.320 9.487 9.160 9.446 949,010 +0.14(+1.48%)
Jan 22, 2013 9.353 9.360 9.210 9.308 535,950 -0.07(-0.76%)
Jan 18, 2013 9.430 9.430 9.300 9.379 809,950 -0.05(-0.50%)
Jan 17, 2013 9.440 9.534 9.357 9.426 487,760 +0.00(+0.00%)
Jan 16, 2013 9.459 9.561 9.408 9.426 886,630 -0.06(-0.61%)
Jan 15, 2013 9.375 9.645 9.344 9.484 728,930 +0.05(+0.54%)
Jan 14, 2013 9.353 9.461 9.290 9.433 515,060 +0.04(+0.42%)
Jan 11, 2013 9.357 9.445 9.321 9.394 759,860 +0.05(+0.57%)
Jan 10, 2013 9.375 9.435 9.267 9.341 870,100 +0.02(+0.19%)
Jan 09, 2013 9.265 9.432 9.228 9.323 1,404,930 +0.08(+0.84%)
Jan 08, 2013 9.376 9.474 9.233 9.245 928,300 -0.12(-1.30%)
Jan 07, 2013 9.259 9.395 9.200 9.367 1,384,620 +0.07(+0.73%)
Jan 04, 2013 9.254 9.434 9.186 9.299 733,230 +0.05(+0.59%)
Jan 03, 2013 9.541 9.604 9.179 9.245 1,311,780 -0.30(-3.19%)
Jan 02, 2013 9.665 9.741 9.452 9.549 1,471,360 +0.22(+2.31%)
Dec 31, 2012 9.323 9.484 9.316 9.333 1,055,910 -0.02(-0.24%)
Dec 28, 2012 9.354 9.508 9.326 9.355 400,360 -0.04(-0.40%)
Dec 27, 2012 9.400 9.513 9.301 9.393 611,680 -0.03(-0.28%)
Dec 26, 2012 9.618 9.701 9.394 9.419 980,720 -0.17(-1.73%)
Dec 24, 2012 9.599 9.640 9.461 9.585 465,960 -0.03(-0.32%)
Dec 21, 2012 9.414 9.635 9.307 9.616 2,487,740 +0.11(+1.18%)
Dec 20, 2012 9.386 9.596 9.370 9.504 531,280 +0.08(+0.86%)
Dec 19, 2012 9.528 9.528 9.376 9.423 1,238,290 -0.10(-1.03%)
Dec 18, 2012 9.408 9.600 9.315 9.521 857,580 +0.18(+1.94%)
Dec 17, 2012 9.155 9.379 9.133 9.340 606,140 +0.24(+2.63%)
Dec 14, 2012 9.114 9.195 9.044 9.100 571,200 -0.10(-1.05%)
Dec 13, 2012 9.185 9.256 9.130 9.197 635,880 +0.01(+0.11%)
Dec 12, 2012 9.196 9.289 9.135 9.187 628,470 +0.04(+0.46%)
Dec 11, 2012 9.089 9.206 8.924 9.145 799,800 +0.13(+1.41%)
Dec 10, 2012 8.873 9.068 8.842 9.018 624,440 +0.16(+1.83%)
Dec 07, 2012 8.887 8.907 8.688 8.856 508,720 -0.00(-0.02%)
Dec 06, 2012 8.837 8.944 8.829 8.858 552,450 +0.03(+0.34%)
Dec 05, 2012 8.892 8.962 8.801 8.828 1,182,470 -0.05(-0.55%)
Dec 04, 2012 8.859 8.935 8.816 8.877 800,000 +0.03(+0.32%)
Nov 30, 2012 8.910 8.937 8.791 8.849 1,535,800 -0.00(-0.05%)
Nov 29, 2012 8.751 8.922 8.751 8.853 1,178,970 +0.15(+1.71%)
Nov 28, 2012 8.616 8.737 8.518 8.704 1,281,820 +0.03(+0.33%)
Nov 27, 2012 8.649 8.730 8.590 8.675 1,714,710 +0.01(+0.06%)
Nov 26, 2012 8.611 8.678 8.455 8.670 1,188,880 +0.04(+0.46%)
Nov 23, 2012 8.577 8.717 8.529 8.630 1,019,250 +0.10(+1.21%)
Nov 21, 2012 8.503 8.677 8.438 8.527 1,850,150 -0.02(-0.21%)
Nov 20, 2012 8.663 8.749 8.376 8.545 3,128,940 -0.17(-1.92%)
Nov 19, 2012 8.992 9.120 8.511 8.712 5,301,270 -0.47(-5.08%)
Nov 16, 2012 9.305 9.380 9.116 9.178 1,438,150 -0.14(-1.47%)
Nov 15, 2012 9.282 9.413 9.100 9.315 1,745,410 +0.04(+0.46%)
Nov 14, 2012 9.510 9.568 9.205 9.272 1,722,420 -0.19(-1.96%)
Nov 13, 2012 9.468 9.688 9.400 9.457 867,320 -0.08(-0.80%)
Nov 12, 2012 9.584 9.688 9.481 9.533 797,230 -0.03(-0.30%)
Nov 09, 2012 9.494 9.655 9.417 9.562 1,148,490 -0.01(-0.13%)
Nov 08, 2012 9.647 9.810 9.540 9.574 1,465,860 -0.08(-0.79%)
Nov 07, 2012 9.831 9.850 9.630 9.650 1,543,010 -0.19(-1.90%)
Nov 06, 2012 9.849 9.969 9.769 9.837 1,311,590 -0.02(-0.24%)
Nov 05, 2012 9.603 9.894 9.473 9.861 1,503,980 +0.21(+2.22%)
Nov 02, 2012 9.716 9.813 9.609 9.647 1,842,250 -0.10(-1.00%)
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.