Microstrategy Cl A (NQ: MSTR )

144.66 +11.99 (+9.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 19.76 19.76 19.37 19.65 1,732,300 +0.17(+0.90%)
Sep 29, 2015 19.57 19.78 19.20 19.47 1,068,530 -0.06(-0.29%)
Sep 28, 2015 20.40 20.40 19.34 19.53 1,148,670 -0.99(-4.83%)
Sep 25, 2015 20.73 21.46 20.34 20.52 1,252,620 +0.00(+0.00%)
Sep 24, 2015 20.70 20.91 20.39 20.52 1,296,800 -0.31(-1.48%)
Sep 23, 2015 20.79 20.89 20.66 20.83 624,230 +0.12(+0.58%)
Sep 22, 2015 20.69 20.84 20.56 20.71 831,370 -0.14(-0.69%)
Sep 21, 2015 20.80 21.10 20.64 20.85 939,530 +0.18(+0.88%)
Sep 18, 2015 20.64 21.12 20.60 20.67 1,317,460 -0.32(-1.53%)
Sep 17, 2015 20.91 21.32 20.79 20.99 822,650 +0.00(+0.01%)
Sep 16, 2015 20.78 21.14 20.76 20.99 1,021,700 +0.19(+0.92%)
Sep 15, 2015 20.11 20.87 20.11 20.80 876,790 +0.70(+3.48%)
Sep 14, 2015 20.11 20.32 20.11 20.09 732,850 -0.02(-0.09%)
Sep 11, 2015 19.90 20.34 19.88 20.11 2,107,230 +0.27(+1.38%)
Sep 10, 2015 19.80 19.89 19.60 19.84 1,412,820 +0.01(+0.04%)
Sep 09, 2015 20.22 20.25 19.75 19.83 653,550 -0.29(-1.45%)
Sep 08, 2015 19.75 20.25 19.71 20.12 754,630 +0.58(+2.98%)
Sep 04, 2015 19.55 19.54 19.54 19.54 530,000 -0.29(-1.48%)
Sep 03, 2015 19.69 20.06 19.61 19.84 529,430 +0.13(+0.69%)
Sep 02, 2015 19.87 19.87 19.22 19.70 953,550 +0.10(+0.50%)
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.