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 (%)
Apr 30, 2007 115.28 115.49 113.13 113.76 210,776 -2.14(-1.85%)
Apr 27, 2007 117.03 118.35 115.81 115.90 311,775 -1.60(-1.36%)
Apr 26, 2007 115.82 119.49 114.66 117.50 401,657 +1.42(+1.22%)
Apr 25, 2007 115.93 117.11 114.58 116.08 278,515 -0.45(-0.39%)
Apr 24, 2007 116.50 117.97 115.12 116.53 264,158 +0.37(+0.32%)
Apr 23, 2007 116.71 118.75 116.02 116.16 245,067 -0.95(-0.81%)
Apr 20, 2007 119.49 119.49 116.51 117.11 338,111 -1.10(-0.93%)
Apr 19, 2007 117.64 119.39 116.42 118.21 199,109 +0.11(+0.09%)
Apr 18, 2007 116.48 119.13 116.48 118.10 269,965 +1.57(+1.35%)
Apr 17, 2007 119.31 119.31 116.31 116.53 401,756 -2.36(-1.99%)
Apr 16, 2007 114.91 118.89 114.91 118.89 281,083 +3.23(+2.79%)
Apr 13, 2007 115.87 117.03 114.50 115.66 483,205 -0.39(-0.34%)
Apr 12, 2007 119.33 120.50 115.38 116.05 780,352 -8.23(-6.62%)
Apr 11, 2007 123.92 124.55 122.78 124.28 146,866 +0.43(+0.35%)
Apr 10, 2007 122.75 124.06 122.73 123.85 108,206 +0.67(+0.54%)
Apr 09, 2007 124.29 124.78 122.51 123.18 179,818 -0.92(-0.74%)
Apr 05, 2007 126.00 126.00 122.76 124.10 250,777 -1.92(-1.52%)
Apr 04, 2007 127.17 127.76 125.79 126.02 231,124 -0.94(-0.74%)
Apr 03, 2007 126.58 127.59 126.49 126.96 121,681 +0.59(+0.47%)
Apr 02, 2007 126.29 127.39 125.68 126.37 89,005 -0.02(-0.02%)
Mar 30, 2007 127.32 128.84 126.00 126.39 115,553 -1.06(-0.83%)
Mar 29, 2007 127.72 127.97 126.09 127.45 121,540 +0.47(+0.37%)
Mar 28, 2007 127.50 128.32 126.11 126.98 151,325 -1.28(-1.00%)
Mar 27, 2007 128.24 128.52 127.21 128.26 139,046 -0.64(-0.50%)
Mar 26, 2007 128.59 129.42 127.64 128.90 143,309 +0.12(+0.09%)
Mar 23, 2007 128.45 130.30 128.39 128.78 145,709 -0.22(-0.17%)
Mar 22, 2007 129.97 130.78 128.06 129.00 226,976 +0.02(+0.02%)
Mar 21, 2007 126.09 129.79 125.16 128.98 217,457 +2.58(+2.04%)
Mar 20, 2007 123.49 126.56 123.49 126.40 164,950 +2.40(+1.94%)
Mar 19, 2007 123.15 124.44 122.33 124.00 186,971 +1.43(+1.17%)
Mar 16, 2007 124.00 124.32 121.60 122.57 193,550 -1.44(-1.16%)
Mar 15, 2007 123.71 124.57 122.56 124.01 99,023 +0.01(+0.01%)
Mar 14, 2007 123.55 124.01 120.55 124.00 322,258 +0.91(+0.74%)
Mar 13, 2007 126.58 126.48 123.00 123.09 267,532 -3.49(-2.76%)
Mar 12, 2007 126.37 126.92 123.66 126.58 217,301 +2.71(+2.19%)
Mar 09, 2007 125.03 125.25 121.73 123.87 212,899 -0.69(-0.55%)
Mar 08, 2007 124.23 125.76 123.51 124.56 148,100 +1.81(+1.47%)
Mar 07, 2007 124.70 125.11 122.75 122.75 285,149 -2.46(-1.96%)
Mar 06, 2007 123.90 125.67 123.64 125.21 158,494 +2.91(+2.38%)
Mar 05, 2007 122.71 124.61 122.10 122.30 186,550 -1.13(-0.92%)
Mar 02, 2007 124.40 125.56 122.69 123.43 199,035 -1.82(-1.45%)
Mar 01, 2007 122.92 127.25 120.88 125.25 232,049 -0.82(-0.65%)
Feb 28, 2007 126.14 126.56 122.15 126.07 236,030 +0.97(+0.78%)
Feb 27, 2007 129.56 130.61 124.32 125.10 371,883 -7.30(-5.51%)
Feb 26, 2007 128.57 133.12 128.42 132.40 437,472 +4.45(+3.48%)
Feb 23, 2007 126.92 128.36 126.12 127.95 105,834 +0.59(+0.46%)
Feb 22, 2007 125.51 127.64 125.24 127.36 143,715 +1.52(+1.21%)
Feb 21, 2007 126.65 126.78 124.10 125.84 209,269 -1.72(-1.35%)
Feb 20, 2007 126.39 128.16 124.14 127.56 165,227 +1.16(+0.92%)
Feb 16, 2007 126.40 127.49 124.70 126.40 173,204 +0.00(+0.00%)
Feb 15, 2007 125.41 126.50 124.31 126.40 173,903 +0.40(+0.32%)
Feb 14, 2007 124.14 127.70 123.73 126.00 287,383 +2.14(+1.73%)
Feb 13, 2007 123.20 124.64 123.20 123.86 152,690 +0.63(+0.51%)
Feb 12, 2007 124.41 124.74 122.59 123.23 176,083 -1.59(-1.27%)
Feb 09, 2007 126.00 126.62 124.30 124.82 166,550 -1.20(-0.95%)
Feb 08, 2007 125.43 126.36 124.53 126.02 129,807 +0.59(+0.47%)
Feb 07, 2007 125.00 126.38 124.36 125.43 188,748 +0.02(+0.02%)
Feb 06, 2007 121.02 125.69 121.02 125.41 322,634 +4.30(+3.55%)
Feb 05, 2007 123.00 123.20 119.60 121.11 291,258 -2.01(-1.63%)
Feb 02, 2007 122.02 124.65 121.91 123.12 279,938 +0.67(+0.55%)
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.