Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microstrategy Cl A (NQ: MSTR )

144.78 +0.12 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.367 9.402 9.402 9.402 682,000 +0.03(+0.32%)
Dec 30, 2009 9.476 9.476 9.291 9.372 694,940 -0.12(-1.21%)
Dec 29, 2009 9.500 9.500 9.331 9.487 453,210 +0.03(+0.27%)
Dec 28, 2009 9.564 9.659 9.400 9.461 639,940 -0.07(-0.79%)
Dec 24, 2009 9.412 9.552 9.383 9.536 458,930 +0.17(+1.80%)
Dec 23, 2009 8.922 9.404 8.864 9.367 1,487,210 +0.44(+4.87%)
Dec 22, 2009 8.913 8.994 8.834 8.932 643,580 +0.06(+0.63%)
Dec 21, 2009 8.875 9.000 8.733 8.876 784,980 +0.06(+0.65%)
Dec 18, 2009 8.347 8.963 8.287 8.819 3,040,240 +0.54(+6.50%)
Dec 17, 2009 8.585 8.644 8.234 8.281 1,657,780 -0.34(-3.99%)
Dec 16, 2009 8.875 8.875 8.597 8.625 751,250 -0.18(-2.02%)
Dec 15, 2009 8.815 8.893 8.776 8.803 775,040 -0.02(-0.19%)
Dec 14, 2009 8.722 8.820 8.616 8.820 563,780 +0.11(+1.29%)
Dec 11, 2009 8.729 8.791 8.642 8.708 350,210 +0.01(+0.16%)
Dec 10, 2009 8.681 8.720 8.669 8.694 740,470 +0.05(+0.63%)
Dec 09, 2009 8.802 8.802 8.581 8.640 1,041,140 -0.16(-1.84%)
Dec 08, 2009 8.879 8.943 8.801 8.802 354,330 -0.11(-1.23%)
Dec 07, 2009 8.952 9.047 8.886 8.912 438,560 -0.07(-0.76%)
Dec 04, 2009 8.902 9.023 8.814 8.980 652,010 +0.14(+1.63%)
Dec 03, 2009 8.990 9.040 8.820 8.836 436,040 -0.10(-1.15%)
Dec 02, 2009 8.964 9.099 8.924 8.939 711,490 -0.01(-0.12%)
Dec 01, 2009 8.805 8.974 8.805 8.950 1,260,490 +0.19(+2.20%)
Nov 30, 2009 8.800 8.848 8.616 8.757 1,005,040 -0.05(-0.60%)
Nov 27, 2009 8.831 8.945 8.723 8.810 571,900 -0.19(-2.10%)
Nov 25, 2009 9.045 9.061 8.968 8.999 591,140 -0.04(-0.45%)
Nov 24, 2009 9.138 9.138 8.905 9.040 911,080 -0.10(-1.07%)
Nov 23, 2009 9.011 9.142 8.997 9.138 743,020 +0.19(+2.15%)
Nov 20, 2009 8.897 8.990 8.850 8.946 878,060 +0.02(+0.27%)
Nov 19, 2009 9.061 9.114 8.907 8.922 1,390,360 -0.26(-2.82%)
Nov 18, 2009 9.070 9.211 8.912 9.181 1,142,650 +0.08(+0.93%)
Nov 17, 2009 9.154 9.154 8.976 9.096 861,040 -0.04(-0.49%)
Nov 16, 2009 8.985 9.175 8.976 9.141 1,412,760 +0.15(+1.68%)
Nov 13, 2009 8.892 8.991 8.854 8.990 670,150 +0.06(+0.63%)
Nov 12, 2009 9.100 9.200 8.902 8.934 1,317,300 -0.15(-1.65%)
Nov 11, 2009 8.856 9.085 8.843 9.084 934,870 +0.25(+2.86%)
Nov 10, 2009 9.113 9.125 8.810 8.831 933,930 -0.28(-3.02%)
Nov 09, 2009 8.710 9.140 8.710 9.106 2,532,150 +0.48(+5.56%)
Nov 06, 2009 8.613 8.784 8.565 8.626 1,096,440 -0.05(-0.60%)
Nov 05, 2009 8.626 8.780 8.604 8.678 1,259,470 +0.04(+0.47%)
Nov 04, 2009 8.403 8.764 8.403 8.637 1,564,560 +0.07(+0.76%)
Nov 03, 2009 8.733 8.822 8.372 8.572 2,233,110 -0.08(-0.96%)
Nov 02, 2009 8.817 8.899 8.485 8.655 2,851,780 -0.07(-0.83%)
Oct 30, 2009 8.434 9.178 8.300 8.727 15,116,760 +1.38(+18.83%)
Oct 29, 2009 7.400 7.447 7.273 7.344 1,682,840 -0.05(-0.62%)
Oct 28, 2009 7.495 7.648 7.389 7.390 1,493,920 -0.15(-2.03%)
Oct 27, 2009 7.572 7.676 7.450 7.543 1,262,980 -0.05(-0.61%)
Oct 26, 2009 7.554 7.700 7.544 7.589 1,786,430 +0.02(+0.25%)
Oct 23, 2009 7.541 7.595 7.395 7.570 1,701,060 +0.21(+2.85%)
Oct 22, 2009 7.251 7.405 7.197 7.360 835,650 +0.16(+2.24%)
Oct 21, 2009 7.445 7.498 7.198 7.199 1,717,290 -0.29(-3.81%)
Oct 20, 2009 7.457 7.539 7.433 7.484 1,439,900 -0.00(-0.07%)
Oct 19, 2009 7.460 7.544 7.400 7.489 1,444,540 +0.12(+1.59%)
Oct 16, 2009 7.418 7.488 7.358 7.372 2,139,990 -0.07(-0.94%)
Oct 15, 2009 7.130 7.512 7.130 7.442 1,862,780 +0.32(+4.43%)
Oct 14, 2009 7.098 7.144 7.053 7.126 625,750 +0.08(+1.18%)
Oct 13, 2009 7.075 7.125 7.000 7.043 869,690 -0.06(-0.86%)
Oct 12, 2009 7.270 7.299 7.050 7.104 859,930 -0.10(-1.35%)
Oct 09, 2009 7.077 7.205 7.039 7.201 971,870 +0.11(+1.51%)
Oct 08, 2009 7.295 7.398 7.077 7.094 1,669,290 -0.15(-2.04%)
Oct 07, 2009 7.505 7.525 7.222 7.242 1,201,510 -0.27(-3.56%)
Oct 06, 2009 7.136 7.515 7.136 7.509 1,778,470 +0.40(+5.61%)
Oct 05, 2009 6.942 7.159 6.870 7.110 823,810 +0.15(+2.20%)
Oct 02, 2009 7.000 7.042 6.923 6.957 603,570 -0.10(-1.36%)
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.