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

Microstrategy Cl A (NQ: MSTR )

1,591.53 +7.03 (+0.44%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 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 30, 2022 133.82 142.09 132.56 141.57 703,392 +4.94(+3.62%)
Dec 29, 2022 138.90 143.00 133.77 136.63 715,154 -1.46(-1.06%)
Dec 28, 2022 147.00 151.09 137.91 138.09 691,193 -9.65(-6.53%)
Dec 27, 2022 160.00 160.07 145.68 147.74 712,389 -14.93(-9.18%)
Dec 23, 2022 165.54 167.59 160.54 162.67 285,922 -3.56(-2.14%)
Dec 22, 2022 168.30 168.30 160.92 166.23 433,079 -2.59(-1.53%)
Dec 21, 2022 169.01 172.06 166.64 168.82 218,365 -0.03(-0.02%)
Dec 20, 2022 170.37 175.43 168.00 168.85 305,730 -1.36(-0.80%)
Dec 19, 2022 172.31 178.84 168.38 170.21 367,953 -3.54(-2.04%)
Dec 16, 2022 183.76 185.64 172.33 173.75 722,736 -14.25(-7.58%)
Dec 15, 2022 197.50 199.01 186.00 188.00 440,509 -14.73(-7.27%)
Dec 14, 2022 203.00 213.78 201.91 202.73 529,026 +0.92(+0.46%)
Dec 13, 2022 206.45 211.84 195.52 201.81 438,812 +5.65(+2.88%)
Dec 12, 2022 199.00 200.49 194.79 196.16 405,716 -7.09(-3.49%)
Dec 09, 2022 201.01 203.48 196.42 203.25 406,445 +0.68(+0.34%)
Dec 08, 2022 194.50 203.27 190.23 202.57 316,302 +9.08(+4.69%)
Dec 07, 2022 192.61 198.97 190.28 193.49 295,554 -2.03(-1.04%)
Dec 06, 2022 194.60 197.84 188.20 195.52 383,607 -0.15(-0.08%)
Dec 05, 2022 208.50 210.73 187.25 195.67 769,763 -11.27(-5.45%)
Dec 02, 2022 195.68 211.49 195.34 206.94 593,317 +7.96(+4.00%)
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.