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 (%)
Aug 31, 2005 7.510 7.700 7.510 7.700 3,134,730 +0.16(+2.12%)
Aug 30, 2005 7.556 7.583 7.491 7.540 2,526,620 -0.01(-0.11%)
Aug 29, 2005 7.415 7.577 7.325 7.548 2,924,940 +0.14(+1.86%)
Aug 26, 2005 7.381 7.443 7.329 7.410 3,430,990 +0.01(+0.15%)
Aug 25, 2005 7.626 7.642 7.347 7.399 5,016,820 -0.17(-2.25%)
Aug 24, 2005 7.647 7.800 7.546 7.569 3,304,790 -0.10(-1.32%)
Aug 23, 2005 7.740 7.835 7.625 7.670 3,543,930 -0.10(-1.26%)
Aug 22, 2005 7.580 7.793 7.512 7.768 5,649,750 +0.23(+3.00%)
Aug 19, 2005 7.648 7.708 7.506 7.542 3,648,030 -0.07(-0.96%)
Aug 18, 2005 7.700 7.740 7.599 7.615 3,054,470 -0.12(-1.54%)
Aug 17, 2005 7.720 7.795 7.630 7.734 3,461,640 +0.09(+1.23%)
Aug 16, 2005 7.976 8.013 7.576 7.640 11,340,750 -0.50(-6.14%)
Aug 15, 2005 7.670 8.205 7.634 8.140 12,815,390 +0.51(+6.66%)
Aug 12, 2005 7.720 7.720 7.592 7.632 3,318,920 -0.08(-1.05%)
Aug 11, 2005 7.552 7.775 7.515 7.713 5,065,390 +0.20(+2.69%)
Aug 10, 2005 7.550 7.689 7.467 7.511 7,601,290 +0.17(+2.39%)
Aug 09, 2005 7.335 7.430 7.252 7.336 2,912,520 +0.07(+0.96%)
Aug 08, 2005 7.411 7.476 7.230 7.266 3,628,830 -0.07(-0.99%)
Aug 05, 2005 7.500 7.575 7.266 7.339 4,640,510 -0.20(-2.63%)
Aug 04, 2005 7.634 7.700 7.517 7.537 3,366,890 -0.11(-1.41%)
Aug 03, 2005 7.774 7.874 7.642 7.645 5,614,800 -0.18(-2.25%)
Aug 02, 2005 7.815 7.989 7.756 7.821 6,052,320 -0.00(-0.05%)
Aug 01, 2005 7.776 7.911 7.528 7.825 10,230,630 +0.11(+1.43%)
Jul 29, 2005 7.605 8.035 7.560 7.715 49,699,148 +1.10(+16.58%)
Jul 28, 2005 6.557 6.694 6.506 6.618 6,209,010 +0.07(+1.04%)
Jul 27, 2005 6.736 6.736 6.531 6.550 7,646,290 -0.41(-5.89%)
Jul 26, 2005 6.889 7.050 6.889 6.960 5,592,000 +0.08(+1.24%)
Jul 25, 2005 6.799 6.996 6.790 6.875 6,147,030 +0.09(+1.40%)
Jul 22, 2005 6.897 6.897 6.608 6.780 6,588,510 -0.14(-2.09%)
Jul 21, 2005 7.048 7.055 6.913 6.925 3,688,600 -0.11(-1.54%)
Jul 20, 2005 6.937 7.115 6.893 7.033 4,536,390 +0.03(+0.47%)
Jul 19, 2005 6.756 7.005 6.675 7.000 8,631,170 +0.28(+4.14%)
Jul 18, 2005 6.684 6.792 6.650 6.722 8,609,100 -0.06(-0.88%)
Jul 15, 2005 6.473 6.808 6.368 6.782 13,661,760 +0.38(+5.90%)
Jul 14, 2005 5.910 6.500 5.910 6.404 14,064,540 +0.60(+10.38%)
Jul 13, 2005 5.803 5.836 5.746 5.802 2,393,560 -0.02(-0.36%)
Jul 12, 2005 5.926 5.926 5.775 5.823 3,529,770 -0.05(-0.83%)
Jul 11, 2005 5.803 6.019 5.801 5.872 5,567,700 +0.06(+0.98%)
Jul 08, 2005 5.517 5.904 5.517 5.815 7,176,160 +0.27(+4.77%)
Jul 07, 2005 5.400 5.557 5.375 5.550 2,364,970 +0.13(+2.38%)
Jul 06, 2005 5.446 5.500 5.421 5.421 1,368,000 -0.01(-0.18%)
Jul 05, 2005 5.385 5.469 5.334 5.431 2,420,000 +0.03(+0.57%)
Jul 01, 2005 5.357 5.401 5.300 5.400 1,847,000 +0.10(+1.81%)
Jun 30, 2005 5.343 5.395 5.291 5.304 1,956,560 +0.00(+0.02%)
Jun 29, 2005 5.329 5.367 5.284 5.303 1,427,640 +0.01(+0.26%)
Jun 28, 2005 5.201 5.354 5.201 5.289 2,127,320 +0.07(+1.34%)
Jun 27, 2005 5.311 5.311 5.173 5.219 2,621,950 -0.07(-1.32%)
Jun 24, 2005 5.433 5.470 5.256 5.289 6,649,360 -0.12(-2.16%)
Jun 23, 2005 5.436 5.535 5.377 5.406 6,202,200 +0.13(+2.48%)
Jun 22, 2005 5.253 5.316 5.169 5.275 2,478,570 +0.05(+1.03%)
Jun 21, 2005 5.153 5.250 5.110 5.221 2,113,930 +0.10(+1.95%)
Jun 20, 2005 5.030 5.146 5.030 5.121 2,800,220 +0.08(+1.61%)
Jun 17, 2005 5.046 5.151 4.950 5.040 4,412,800 -0.13(-2.53%)
Jun 16, 2005 5.212 5.212 5.142 5.171 1,383,830 -0.03(-0.56%)
Jun 15, 2005 5.164 5.216 5.074 5.200 2,364,290 +0.02(+0.44%)
Jun 14, 2005 5.186 5.209 5.128 5.177 1,542,900 +0.00(+0.02%)
Jun 13, 2005 5.145 5.208 5.120 5.176 1,488,700 +0.01(+0.14%)
Jun 10, 2005 5.194 5.249 5.120 5.169 1,624,640 -0.01(-0.19%)
Jun 09, 2005 5.127 5.225 5.072 5.179 1,424,610 +0.07(+1.33%)
Jun 08, 2005 5.100 5.192 5.065 5.111 2,030,000 +0.00(+0.00%)
Jun 07, 2005 5.120 5.278 5.065 5.111 4,935,110 -0.15(-2.83%)
Jun 06, 2005 5.160 5.277 5.007 5.260 7,173,290 +0.08(+1.49%)
Jun 03, 2005 5.503 5.542 5.160 5.183 12,097,760 -0.37(-6.60%)
Jun 02, 2005 5.570 5.570 5.514 5.549 4,103,570 -0.02(-0.32%)
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.