Microstrategy Cl A (NQ: MSTR )

132.67 +1.40 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 13.39 13.52 13.08 13.08 522,600 -0.28(-2.07%)
Sep 29, 2014 13.03 13.39 13.03 13.36 454,220 +0.24(+1.81%)
Sep 26, 2014 13.01 13.20 12.99 13.12 425,380 +0.09(+0.71%)
Sep 25, 2014 13.48 13.48 12.95 13.03 452,520 -0.44(-3.29%)
Sep 24, 2014 13.23 13.54 13.19 13.47 282,100 +0.30(+2.26%)
Sep 23, 2014 13.38 13.38 13.14 13.18 374,430 -0.21(-1.59%)
Sep 22, 2014 13.67 13.67 13.33 13.39 464,160 -0.34(-2.48%)
Sep 19, 2014 13.99 14.07 13.67 13.73 884,160 -0.23(-1.68%)
Sep 18, 2014 13.97 14.03 13.90 13.96 345,480 +0.03(+0.25%)
Sep 17, 2014 13.85 14.00 13.85 13.93 383,080 +0.03(+0.19%)
Sep 16, 2014 13.59 13.99 13.51 13.90 461,510 +0.23(+1.72%)
Sep 15, 2014 13.82 13.82 13.64 13.67 357,220 -0.26(-1.87%)
Sep 12, 2014 14.20 14.20 13.81 13.93 384,310 -0.24(-1.67%)
Sep 11, 2014 13.96 14.24 13.88 14.16 294,350 +0.12(+0.89%)
Sep 10, 2014 13.90 14.12 13.90 14.04 173,630 +0.04(+0.27%)
Sep 09, 2014 14.23 14.24 13.96 14.00 543,030 -0.29(-2.04%)
Sep 08, 2014 13.77 14.35 13.77 14.29 868,910 +0.47(+3.40%)
Sep 05, 2014 13.76 13.92 13.59 13.82 554,850 +0.04(+0.32%)
Sep 04, 2014 14.10 14.25 13.73 13.78 371,240 -0.31(-2.17%)
Sep 03, 2014 13.94 14.16 13.92 14.08 696,180 +0.17(+1.24%)
Sep 02, 2014 13.97 14.01 13.67 13.91 580,880 +0.02(+0.13%)
Aug 29, 2014 13.80 13.89 13.89 13.89 253,000 +0.12(+0.87%)
Aug 28, 2014 13.79 13.90 13.78 13.77 264,720 -0.09(-0.68%)
Aug 27, 2014 13.96 14.01 13.74 13.87 439,300 -0.09(-0.65%)
Aug 26, 2014 13.65 14.00 13.65 13.96 761,560 +0.37(+2.71%)
Aug 25, 2014 13.76 13.80 13.53 13.59 410,960 -0.08(-0.61%)
Aug 22, 2014 13.80 13.70 13.53 13.67 406,200 -0.03(-0.22%)
Aug 21, 2014 13.68 13.76 13.58 13.70 521,760 -0.03(-0.21%)
Aug 20, 2014 13.78 13.83 13.63 13.73 448,900 -0.13(-0.97%)
Aug 19, 2014 13.77 13.99 13.72 13.87 780,090 +0.07(+0.52%)
Aug 18, 2014 13.60 13.85 13.60 13.80 509,670 +0.31(+2.30%)
Aug 15, 2014 13.70 13.70 13.30 13.49 1,010,220 -0.07(-0.49%)
Aug 14, 2014 13.77 13.88 13.47 13.55 847,400 -0.15(-1.09%)
Aug 13, 2014 13.82 13.94 13.63 13.70 491,150 -0.08(-0.57%)
Aug 12, 2014 13.98 13.98 13.68 13.78 829,840 -0.27(-1.94%)
Aug 11, 2014 14.14 14.15 13.91 14.05 919,190 -0.23(-1.64%)
Aug 08, 2014 14.28 14.41 14.14 14.29 371,370 -0.00(-0.03%)
Aug 07, 2014 14.53 14.66 14.20 14.29 368,670 -0.13(-0.90%)
Aug 06, 2014 14.30 14.56 14.30 14.42 328,600 -0.01(-0.08%)
Aug 05, 2014 14.30 14.50 14.21 14.43 358,380 +0.04(+0.31%)
Aug 04, 2014 14.04 14.42 13.88 14.39 595,160 +0.37(+2.62%)
Aug 01, 2014 14.35 14.35 13.88 14.02 542,760 -0.29(-2.04%)
Jul 31, 2014 14.78 14.78 14.30 14.31 736,010 -0.66(-4.41%)
Jul 30, 2014 15.06 15.15 14.90 14.97 1,372,460 -0.06(-0.42%)
Jul 29, 2014 14.80 15.59 14.78 15.04 4,701,890 +1.28(+9.34%)
Jul 28, 2014 13.89 13.92 13.69 13.75 874,290 -0.11(-0.81%)
Jul 25, 2014 14.15 14.15 13.81 13.87 717,740 -0.28(-1.98%)
Jul 24, 2014 14.08 14.17 13.94 14.14 733,990 +0.31(+2.23%)
Jul 23, 2014 14.00 14.10 13.75 13.84 410,590 -0.15(-1.09%)
Jul 22, 2014 13.88 14.06 13.87 13.99 373,270 +0.18(+1.33%)
Jul 21, 2014 13.88 13.88 13.62 13.81 334,070 -0.15(-1.07%)
Jul 18, 2014 13.89 14.07 13.89 13.96 392,040 +0.02(+0.14%)
Jul 17, 2014 13.84 14.02 13.84 13.94 436,590 +0.01(+0.06%)
Jul 16, 2014 14.08 14.09 13.84 13.93 400,650 -0.06(-0.45%)
Jul 15, 2014 14.26 14.45 13.93 13.99 607,750 -0.22(-1.58%)
Jul 14, 2014 14.19 14.37 14.01 14.21 474,730 +0.16(+1.13%)
Jul 11, 2014 13.69 14.12 13.69 14.05 634,430 +0.39(+2.89%)
Jul 10, 2014 13.61 13.88 13.56 13.66 347,150 -0.23(-1.64%)
Jul 09, 2014 13.89 14.08 13.82 13.89 464,370 -0.01(-0.05%)
Jul 08, 2014 13.90 13.94 13.68 13.89 1,172,230 -0.09(-0.61%)
Jul 07, 2014 14.35 14.35 13.92 13.98 556,150 -0.38(-2.65%)
Jul 03, 2014 14.30 14.36 14.36 14.36 759,000 +0.14(+0.96%)
Jul 02, 2014 14.24 14.33 14.18 14.22 400,250 -0.02(-0.11%)
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.