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

Microstrategy Cl A (NQ: MSTR )

175.00 +9.02 (+5.43%)
Streaming Delayed Price Updated: 10:23 AM EDT, Sep 27, 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 (%)
Jul 31, 2007 7.543 7.600 7.289 7.311 4,157,300 -0.21(-2.84%)
Jul 30, 2007 7.526 7.751 7.406 7.525 6,048,050 +0.12(+1.59%)
Jul 27, 2007 8.520 8.773 7.371 7.407 11,412,540 -1.15(-13.45%)
Jul 26, 2007 8.728 8.809 8.369 8.558 4,449,480 -0.24(-2.69%)
Jul 25, 2007 8.845 8.932 8.726 8.795 1,658,330 -0.04(-0.41%)
Jul 24, 2007 9.099 9.145 8.800 8.831 2,274,670 -0.32(-3.47%)
Jul 23, 2007 9.219 9.273 9.006 9.148 2,755,910 +0.00(+0.04%)
Jul 20, 2007 9.428 9.497 9.139 9.144 2,681,710 -0.30(-3.23%)
Jul 19, 2007 9.489 9.768 9.415 9.449 2,975,020 -0.03(-0.31%)
Jul 18, 2007 9.417 9.480 9.355 9.478 1,268,490 +0.03(+0.29%)
Jul 17, 2007 9.580 9.580 9.375 9.451 1,745,020 -0.08(-0.89%)
Jul 16, 2007 9.544 9.584 9.499 9.536 1,579,690 -0.06(-0.67%)
Jul 13, 2007 9.683 9.755 9.586 9.600 887,360 -0.05(-0.52%)
Jul 12, 2007 9.775 9.775 9.620 9.650 1,604,800 -0.09(-0.89%)
Jul 11, 2007 9.674 9.760 9.611 9.737 1,766,430 +0.04(+0.38%)
Jul 10, 2007 9.684 9.761 9.553 9.700 1,611,060 +0.01(+0.10%)
Jul 09, 2007 9.694 9.786 9.666 9.690 1,512,060 +0.03(+0.35%)
Jul 06, 2007 9.596 9.733 9.565 9.656 873,720 +0.03(+0.28%)
Jul 05, 2007 9.492 9.655 9.463 9.629 1,322,130 +0.17(+1.84%)
Jul 03, 2007 9.403 9.527 9.403 9.455 623,090 -0.00(-0.04%)
Jul 02, 2007 9.423 9.567 9.418 9.459 1,484,040 +0.01(+0.11%)
Jun 29, 2007 9.421 9.525 9.325 9.449 1,838,730 +0.07(+0.80%)
Jun 28, 2007 9.471 9.495 9.328 9.374 1,575,060 -0.07(-0.75%)
Jun 27, 2007 9.409 9.489 9.241 9.445 1,930,240 +0.04(+0.46%)
Jun 26, 2007 9.500 9.671 9.370 9.402 2,080,920 -0.15(-1.59%)
Jun 25, 2007 9.514 9.703 9.512 9.554 1,824,850 +0.01(+0.06%)
Jun 22, 2007 9.581 9.608 9.485 9.548 2,160,180 -0.02(-0.16%)
Jun 21, 2007 9.531 9.606 9.480 9.563 1,831,950 +0.01(+0.08%)
Jun 20, 2007 9.776 9.790 9.555 9.555 2,334,000 -0.18(-1.84%)
Jun 19, 2007 9.587 9.769 9.530 9.734 1,824,000 +0.12(+1.29%)
Jun 18, 2007 9.605 9.664 9.515 9.610 1,863,000 +0.01(+0.08%)
Jun 15, 2007 9.766 9.790 9.512 9.602 2,067,000 -0.05(-0.50%)
Jun 14, 2007 9.568 9.730 9.510 9.650 1,687,000 +0.03(+0.33%)
Jun 13, 2007 9.751 9.847 9.501 9.618 3,269,000 -0.09(-0.94%)
Jun 12, 2007 9.838 9.838 9.656 9.709 1,976,000 -0.18(-1.81%)
Jun 11, 2007 9.847 10.05 9.823 9.888 1,782,830 +0.04(+0.39%)
Jun 08, 2007 9.756 9.870 9.700 9.850 2,252,000 +0.06(+0.58%)
Jun 07, 2007 9.978 10.05 9.761 9.793 2,210,900 -0.25(-2.53%)
Jun 06, 2007 10.13 10.17 9.914 10.05 2,223,870 -0.16(-1.53%)
Jun 05, 2007 10.27 10.29 10.10 10.20 1,570,140 -0.09(-0.86%)
Jun 04, 2007 10.40 10.40 10.22 10.29 1,198,300 -0.11(-1.01%)
Jun 01, 2007 10.40 10.47 10.37 10.40 2,081,120 +0.01(+0.13%)
May 31, 2007 10.27 10.39 10.23 10.38 3,436,740 +0.11(+1.11%)
May 30, 2007 10.26 10.32 10.14 10.27 3,555,180 -0.08(-0.79%)
May 29, 2007 10.33 10.88 10.23 10.35 2,529,140 +0.05(+0.49%)
May 25, 2007 10.12 10.35 10.12 10.30 1,531,500 +0.19(+1.85%)
May 24, 2007 10.28 10.44 10.07 10.11 3,000,510 -0.20(-1.91%)
May 23, 2007 10.52 10.54 10.28 10.31 2,319,370 -0.17(-1.66%)
May 22, 2007 10.33 10.55 10.28 10.48 2,432,190 +0.13(+1.28%)
May 21, 2007 10.34 10.45 10.17 10.35 2,794,480 -0.03(-0.30%)
May 18, 2007 10.12 10.40 9.981 10.38 3,718,480 +0.28(+2.75%)
May 17, 2007 10.00 10.26 9.966 10.11 3,282,010 +0.07(+0.73%)
May 16, 2007 10.31 10.31 9.928 10.03 5,396,620 -0.27(-2.63%)
May 15, 2007 10.20 10.31 10.14 10.30 4,517,590 +0.05(+0.46%)
May 14, 2007 10.34 10.40 10.14 10.26 4,240,080 -0.12(-1.13%)
May 11, 2007 10.35 10.38 10.23 10.37 2,511,090 +0.06(+0.62%)
May 10, 2007 10.45 10.60 10.29 10.31 3,406,670 -0.23(-2.21%)
May 09, 2007 10.14 10.62 10.14 10.54 7,943,100 +0.27(+2.58%)
May 08, 2007 9.835 10.41 9.683 10.28 23,247,420 -1.29(-11.13%)
May 07, 2007 11.64 11.79 11.50 11.56 1,226,670 -0.10(-0.88%)
May 04, 2007 11.63 11.73 11.54 11.67 1,028,020 +0.06(+0.53%)
May 03, 2007 11.57 11.83 11.57 11.61 1,715,530 +0.05(+0.48%)
May 02, 2007 11.55 11.70 11.46 11.55 1,724,270 +0.02(+0.20%)
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.