Microstrategy Cl A (NQ: MSTR )

131.83 +0.56 (+0.43%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.051 6.180 5.927 5.998 9,952,000 -0.23(-3.69%)
Oct 28, 2004 6.080 6.468 6.040 6.228 14,929,000 +0.11(+1.80%)
Oct 27, 2004 5.685 6.450 5.561 6.118 59,390,000 +1.45(+30.95%)
Oct 26, 2004 4.700 4.742 4.607 4.672 9,220,000 -0.04(-0.93%)
Oct 25, 2004 4.513 4.770 4.496 4.716 3,716,000 +0.17(+3.69%)
Oct 22, 2004 4.650 4.723 4.520 4.548 2,441,000 -0.09(-2.02%)
Oct 21, 2004 4.498 4.738 4.441 4.642 5,498,000 +0.18(+4.08%)
Oct 20, 2004 4.439 4.499 4.402 4.460 2,496,000 +0.01(+0.22%)
Oct 19, 2004 4.439 4.540 4.420 4.450 2,378,000 +0.05(+1.14%)
Oct 18, 2004 4.281 4.417 4.250 4.400 1,675,000 +0.08(+1.92%)
Oct 15, 2004 4.296 4.400 4.254 4.317 2,461,000 +0.02(+0.51%)
Oct 14, 2004 4.359 4.471 4.286 4.295 2,449,000 -0.08(-1.94%)
Oct 13, 2004 4.338 4.477 4.328 4.380 7,402,000 +0.12(+2.82%)
Oct 12, 2004 4.160 4.324 4.120 4.260 2,651,000 +0.03(+0.76%)
Oct 11, 2004 4.255 4.300 4.200 4.228 1,493,000 -0.02(-0.56%)
Oct 08, 2004 4.255 4.322 4.213 4.252 3,547,000 -0.02(-0.56%)
Oct 07, 2004 4.384 4.384 4.180 4.276 6,948,000 -0.24(-5.29%)
Oct 06, 2004 4.599 4.599 4.456 4.515 5,217,000 -0.03(-0.59%)
Oct 05, 2004 4.463 4.623 4.445 4.542 4,825,000 +0.04(+0.91%)
Oct 04, 2004 4.267 4.573 4.260 4.501 8,661,000 +0.31(+7.47%)
Oct 01, 2004 4.155 4.210 4.090 4.188 2,542,000 +0.08(+1.92%)
Sep 30, 2004 4.150 4.175 4.062 4.109 1,405,000 -0.02(-0.41%)
Sep 29, 2004 3.957 4.148 3.942 4.126 3,424,000 +0.16(+4.11%)
Sep 28, 2004 4.028 4.065 3.928 3.963 2,837,000 -0.08(-1.95%)
Sep 27, 2004 4.075 4.104 3.991 4.042 3,072,000 -0.04(-1.08%)
Sep 24, 2004 4.200 4.230 4.084 4.086 2,918,000 -0.10(-2.44%)
Sep 23, 2004 4.270 4.325 4.123 4.188 3,701,000 -0.01(-0.17%)
Sep 22, 2004 4.250 4.270 4.146 4.195 4,038,000 +0.01(+0.19%)
Sep 21, 2004 4.221 4.298 4.169 4.187 3,056,000 -0.02(-0.50%)
Sep 20, 2004 4.071 4.252 4.063 4.208 3,484,000 +0.11(+2.71%)
Sep 17, 2004 4.216 4.216 4.067 4.097 4,437,000 -0.09(-2.08%)
Sep 16, 2004 4.265 4.300 4.129 4.184 4,453,000 -0.06(-1.51%)
Sep 15, 2004 4.372 4.383 4.227 4.248 4,185,000 -0.15(-3.41%)
Sep 14, 2004 4.250 4.444 4.243 4.398 8,214,000 +0.08(+1.97%)
Sep 13, 2004 3.952 4.375 3.920 4.313 22,370,000 +0.60(+16.25%)
Sep 10, 2004 3.527 3.724 3.486 3.710 3,354,000 +0.20(+5.58%)
Sep 09, 2004 3.438 3.525 3.355 3.514 1,533,000 +0.11(+3.20%)
Sep 08, 2004 3.420 3.469 3.400 3.405 2,754,000 -0.04(-1.22%)
Sep 07, 2004 3.342 3.479 3.341 3.447 1,855,000 +0.12(+3.51%)
Sep 03, 2004 3.463 3.500 3.303 3.330 1,354,000 -0.15(-4.28%)
Sep 02, 2004 3.489 3.490 3.409 3.479 997,000 -0.01(-0.37%)
Sep 01, 2004 3.454 3.545 3.424 3.492 1,902,000 +0.03(+0.90%)
Aug 31, 2004 3.440 3.502 3.417 3.461 1,703,000 -0.00(-0.03%)
Aug 30, 2004 3.550 3.550 3.445 3.462 1,505,000 -0.08(-2.15%)
Aug 27, 2004 3.500 3.541 3.490 3.538 982,000 +0.06(+1.64%)
Aug 26, 2004 3.530 3.545 3.478 3.481 2,276,000 -0.06(-1.67%)
Aug 25, 2004 3.467 3.584 3.440 3.540 1,946,000 +0.08(+2.22%)
Aug 24, 2004 3.438 3.524 3.430 3.463 2,643,000 +0.03(+0.96%)
Aug 23, 2004 3.494 3.514 3.407 3.430 1,764,000 -0.04(-1.07%)
Aug 20, 2004 3.355 3.488 3.338 3.467 2,908,790 +0.13(+4.02%)
Aug 19, 2004 3.381 3.450 3.331 3.333 2,561,000 -0.09(-2.60%)
Aug 18, 2004 3.184 3.450 3.152 3.422 4,453,000 +0.22(+6.94%)
Aug 17, 2004 3.065 3.259 2.957 3.200 7,115,000 +0.18(+6.10%)
Aug 16, 2004 3.075 3.130 2.966 3.016 6,304,000 -0.09(-2.87%)
Aug 13, 2004 3.165 3.210 3.075 3.105 4,022,000 -0.05(-1.65%)
Aug 12, 2004 3.319 3.365 3.149 3.157 3,956,000 -0.20(-5.87%)
Aug 11, 2004 3.353 3.408 3.206 3.354 2,864,000 -0.10(-3.04%)
Aug 10, 2004 3.313 3.485 3.311 3.459 2,497,000 +0.12(+3.47%)
Aug 09, 2004 3.320 3.391 3.270 3.343 2,460,940 +0.02(+0.69%)
Aug 06, 2004 3.540 3.589 3.300 3.320 7,643,000 -0.31(-8.59%)
Aug 05, 2004 3.764 3.788 3.600 3.632 2,959,000 -0.17(-4.42%)
Aug 04, 2004 3.700 3.857 3.638 3.800 2,503,000 +0.08(+2.23%)
Aug 03, 2004 3.993 4.030 3.711 3.717 3,937,840 -0.29(-7.24%)
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.