Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microstrategy Cl A (NQ: MSTR )

270.42 -0.39 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2009 7.220 7.266 7.075 7.154 685,220 -0.04(-0.56%)
Sep 29, 2009 7.187 7.300 7.175 7.194 459,510 +0.03(+0.47%)
Sep 28, 2009 7.201 7.269 7.122 7.160 709,840 +0.03(+0.39%)
Sep 25, 2009 7.191 7.229 7.112 7.132 319,400 -0.06(-0.78%)
Sep 24, 2009 7.141 7.249 7.141 7.188 653,740 +0.04(+0.53%)
Sep 23, 2009 7.266 7.303 7.126 7.150 595,750 -0.12(-1.72%)
Sep 22, 2009 7.200 7.289 7.147 7.275 811,750 +0.10(+1.41%)
Sep 21, 2009 6.892 7.255 6.858 7.174 3,957,120 +0.45(+6.71%)
Sep 18, 2009 6.756 6.769 6.671 6.723 767,370 -0.02(-0.28%)
Sep 17, 2009 6.757 6.770 6.679 6.742 508,240 -0.04(-0.56%)
Sep 16, 2009 6.726 6.780 6.639 6.780 572,640 +0.03(+0.37%)
Sep 15, 2009 6.724 6.789 6.724 6.755 630,460 -0.01(-0.10%)
Sep 14, 2009 6.627 6.819 6.606 6.762 1,059,090 +0.10(+1.58%)
Sep 11, 2009 6.495 6.709 6.381 6.657 1,257,240 +0.16(+2.42%)
Sep 10, 2009 6.528 6.564 6.475 6.500 863,340 -0.05(-0.81%)
Sep 09, 2009 6.564 6.688 6.395 6.553 886,640 -0.03(-0.52%)
Sep 08, 2009 6.546 6.594 6.472 6.587 900,840 +0.07(+1.09%)
Sep 04, 2009 6.351 6.516 6.334 6.516 756,910 +0.17(+2.60%)
Sep 03, 2009 6.307 6.365 6.245 6.351 571,420 +0.05(+0.81%)
Sep 02, 2009 6.227 6.351 6.227 6.300 1,043,630 +0.04(+0.62%)
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.