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 (%)
Aug 31, 2018 149.00 149.00 149.00 0 +1.82(+1.24%)
Aug 30, 2018 147.78 148.84 146.52 147.18 30,805 -0.62(-0.42%)
Aug 29, 2018 148.00 149.05 147.02 147.80 50,935 -0.04(-0.03%)
Aug 28, 2018 147.37 148.85 146.75 147.84 73,429 +0.91(+0.62%)
Aug 27, 2018 149.67 149.67 146.56 146.93 87,048 -2.74(-1.83%)
Aug 24, 2018 142.40 150.08 142.35 149.67 224,800 +7.88(+5.56%)
Aug 23, 2018 141.07 142.77 140.40 141.79 33,422 +0.23(+0.16%)
Aug 22, 2018 140.40 142.74 140.20 141.56 72,490 +0.49(+0.35%)
Aug 21, 2018 141.76 142.87 140.70 141.07 33,604 +0.15(+0.11%)
Aug 20, 2018 140.08 142.95 138.71 140.92 90,853 +1.39(+1.00%)
Aug 17, 2018 140.53 141.90 139.22 139.53 209,200 -1.54(-1.09%)
Aug 16, 2018 140.93 143.07 139.43 141.07 66,091 +0.50(+0.36%)
Aug 15, 2018 141.23 142.81 139.53 140.57 68,957 -1.58(-1.11%)
Aug 14, 2018 141.78 143.81 141.06 142.15 71,526 +1.37(+0.97%)
Aug 13, 2018 141.21 142.90 138.51 140.78 57,276 -0.68(-0.48%)
Aug 10, 2018 139.14 142.60 139.14 141.46 72,100 +1.71(+1.22%)
Aug 09, 2018 138.54 142.03 138.54 139.75 87,234 +1.78(+1.29%)
Aug 08, 2018 138.24 139.62 136.76 137.97 73,379 +0.11(+0.08%)
Aug 07, 2018 137.50 139.60 137.29 137.86 48,513 +0.69(+0.50%)
Aug 06, 2018 134.47 137.50 134.20 137.17 162,202 +2.28(+1.69%)
Aug 03, 2018 136.65 137.49 132.48 134.89 61,500 -1.66(-1.22%)
Aug 02, 2018 131.42 136.69 131.18 136.55 225,153 +4.24(+3.20%)
Aug 01, 2018 130.35 133.13 130.35 132.31 72,463 +2.16(+1.66%)
Jul 31, 2018 128.12 130.31 126.37 130.15 94,638 +2.22(+1.74%)
Jul 30, 2018 129.29 130.75 126.32 127.93 91,656 -1.23(-0.95%)
Jul 27, 2018 138.50 138.50 128.48 129.16 126,800 -8.22(-5.98%)
Jul 26, 2018 135.04 137.40 133.82 137.38 75,459 +2.11(+1.56%)
Jul 25, 2018 133.39 136.32 133.18 135.27 51,896 +1.95(+1.46%)
Jul 24, 2018 135.05 135.16 131.70 133.32 144,522 -0.88(-0.66%)
Jul 23, 2018 135.09 135.13 133.21 134.20 38,208 -1.09(-0.81%)
Jul 20, 2018 137.25 137.61 135.22 135.29 36,460 -2.25(-1.64%)
Jul 19, 2018 135.37 137.81 135.37 137.54 47,630 +1.71(+1.26%)
Jul 18, 2018 135.09 136.06 134.67 135.83 45,270 +0.95(+0.70%)
Jul 17, 2018 134.19 135.19 133.96 134.88 34,877 -0.42(-0.31%)
Jul 16, 2018 136.01 136.16 134.12 135.30 36,015 -0.53(-0.39%)
Jul 13, 2018 136.33 137.22 135.60 135.83 34,783 -0.48(-0.35%)
Jul 12, 2018 135.24 136.91 134.70 136.31 60,436 +2.05(+1.53%)
Jul 11, 2018 133.53 135.07 133.10 134.26 49,320 -0.66(-0.49%)
Jul 10, 2018 135.50 136.01 134.62 134.92 58,645 -0.20(-0.15%)
Jul 09, 2018 134.54 136.12 134.10 135.12 49,228 +0.24(+0.18%)
Jul 06, 2018 133.78 135.86 133.43 134.88 48,146 +0.83(+0.62%)
Jul 05, 2018 131.94 134.16 131.56 134.05 65,774 +2.29(+1.74%)
Jul 03, 2018 131.76 131.76 131.76 0 +2.13(+1.64%)
Jul 02, 2018 127.00 129.68 126.00 129.63 110,950 +1.88(+1.47%)
Jun 29, 2018 127.73 128.93 127.27 127.75 85,399 +0.45(+0.35%)
Jun 28, 2018 124.85 127.59 124.00 127.30 67,808 +2.24(+1.79%)
Jun 27, 2018 129.83 129.99 124.96 125.06 62,894 -4.55(-3.51%)
Jun 26, 2018 128.69 130.04 128.36 129.61 54,365 +0.85(+0.66%)
Jun 25, 2018 130.69 132.42 127.45 128.76 66,145 -2.39(-1.82%)
Jun 22, 2018 133.14 133.14 130.98 131.15 239,180 -1.31(-0.99%)
Jun 21, 2018 135.15 135.50 129.36 132.46 44,892 -2.54(-1.88%)
Jun 20, 2018 135.51 136.99 134.62 135.00 57,892 -0.50(-0.37%)
Jun 19, 2018 134.89 136.03 133.43 135.50 61,724 -0.28(-0.21%)
Jun 18, 2018 134.28 136.47 133.51 135.78 70,551 +1.04(+0.77%)
Jun 15, 2018 135.29 133.16 134.74 100,551 +1.58(+1.19%)
Jun 14, 2018 132.42 133.46 131.59 133.16 49,689 +0.44(+0.33%)
Jun 13, 2018 132.51 133.84 131.25 132.72 73,567 +0.20(+0.15%)
Jun 12, 2018 131.37 132.72 130.04 132.52 35,197 +1.43(+1.09%)
Jun 11, 2018 130.15 131.41 129.07 131.09 40,826 +1.13(+0.87%)
Jun 08, 2018 129.87 131.75 129.75 129.96 34,979 +0.06(+0.05%)
Jun 07, 2018 131.41 131.81 129.25 129.90 54,892 -1.88(-1.43%)
Jun 06, 2018 131.21 131.78 55,080 +0.47(+0.36%)
Jun 05, 2018 131.46 132.86 130.82 131.31 49,355 +0.19(+0.14%)
Jun 04, 2018 131.08 131.54 129.28 131.12 59,544 +0.70(+0.54%)
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.