Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jul 31, 2024 164.60 168.50 160.85 161.44 7,534,370 +1.04(+0.65%)
Jul 30, 2024 168.80 169.50 159.25 160.41 9,143,070 -8.08(-4.79%)
Jul 29, 2024 182.00 183.70 167.13 168.49 12,753,170 -6.79(-3.87%)
Jul 26, 2024 170.00 177.70 168.60 175.27 14,137,690 +14.62(+9.10%)
Jul 25, 2024 161.65 167.79 150.77 160.65 14,762,070 -6.62(-3.96%)
Jul 24, 2024 175.00 176.95 166.70 167.27 13,758,540 -4.91(-2.85%)
Jul 23, 2024 176.40 179.80 171.50 172.18 10,723,410 -7.83(-4.35%)
Jul 22, 2024 178.40 181.07 173.61 180.01 15,382,830 +2.16(+1.21%)
Jul 19, 2024 157.34 178.50 156.50 177.85 20,458,280 +22.33(+14.36%)
Jul 18, 2024 163.39 163.70 151.62 155.52 10,214,670 -3.48(-2.19%)
Jul 17, 2024 161.10 167.41 153.00 159.00 17,176,080 -7.43(-4.46%)
Jul 16, 2024 161.50 167.58 157.64 166.43 15,768,520 +5.30(+3.29%)
Jul 15, 2024 152.40 163.90 149.24 161.13 24,586,830 +21.45(+15.36%)
Jul 12, 2024 133.92 143.54 132.42 139.68 10,640,840 +3.82(+2.81%)
Jul 11, 2024 139.60 143.20 132.92 135.86 13,562,220 +5.28(+4.05%)
Jul 10, 2024 131.97 134.50 129.60 130.57 6,379,400 +0.40(+0.30%)
Jul 09, 2024 131.39 132.00 127.81 130.18 8,938,800 +1.12(+0.87%)
Jul 08, 2024 131.45 132.50 125.88 129.06 8,729,350 +0.89(+0.69%)
Jul 05, 2024 121.55 129.92 120.23 128.17 15,029,130 -2.04(-1.56%)
Jul 03, 2024 129.80 132.80 127.35 130.21 6,659,420 -1.81(-1.37%)
Jul 02, 2024 136.55 138.44 130.66 132.02 9,218,470 -4.58(-3.35%)
Jul 01, 2024 141.00 143.59 136.31 136.60 14,114,180 -1.15(-0.84%)
Jun 28, 2024 151.64 151.90 136.70 137.75 34,114,380 -14.79(-9.70%)
Jun 27, 2024 148.50 153.90 146.35 152.54 9,297,610 +6.77(+4.64%)
Jun 26, 2024 147.23 150.50 144.50 145.77 7,495,310 -3.80(-2.54%)
Jun 25, 2024 141.38 149.90 139.34 149.57 13,677,000 +12.36(+9.01%)
Jun 24, 2024 139.80 144.89 132.55 137.22 16,059,230 -11.16(-7.52%)
Jun 21, 2024 142.00 149.10 140.90 148.38 11,500,650 +1.84(+1.25%)
Jun 20, 2024 148.21 150.56 142.21 146.54 9,134,380 -0.40(-0.27%)
Jun 18, 2024 145.79 151.09 144.60 146.94 8,933,770 -3.78(-2.51%)
Jun 17, 2024 149.98 156.90 142.12 150.73 12,074,510 +1.17(+0.78%)
Jun 14, 2024 150.50 153.80 146.15 149.55 13,834,480 +1.17(+0.79%)
Jun 13, 2024 156.33 157.38 144.10 148.39 21,172,100 -11.98(-7.47%)
Jun 12, 2024 162.00 169.27 159.18 160.37 13,665,570 +4.82(+3.10%)
Jun 11, 2024 154.20 156.41 148.66 155.55 11,398,780 -4.44(-2.78%)
Jun 10, 2024 157.50 164.78 156.03 159.99 7,251,270 +0.37(+0.23%)
Jun 07, 2024 167.10 171.77 158.50 159.62 12,626,910 -6.04(-3.65%)
Jun 06, 2024 169.86 173.47 164.71 165.66 11,616,040 -3.81(-2.25%)
Jun 05, 2024 167.50 171.78 163.62 169.47 10,944,000 +5.59(+3.41%)
Jun 04, 2024 161.74 169.70 161.50 163.88 13,209,740 +1.14(+0.70%)
Jun 03, 2024 160.10 165.60 156.04 162.74 11,210,120 +10.39(+6.82%)
May 31, 2024 159.70 161.48 144.20 152.35 22,162,260 -1.75(-1.14%)
May 30, 2024 165.30 171.50 153.19 154.10 14,730,520 -7.77(-4.80%)
May 29, 2024 165.00 165.91 161.12 161.87 7,310,540 -5.66(-3.38%)
May 28, 2024 165.00 169.16 161.00 167.53 10,787,680 -0.95(-0.56%)
May 24, 2024 154.00 168.50 152.80 168.48 12,068,590 +14.08(+9.12%)
May 23, 2024 166.92 167.00 153.03 154.41 11,537,890 -10.29(-6.25%)
May 22, 2024 166.30 171.80 162.01 164.70 10,323,690 -0.84(-0.51%)
May 21, 2024 173.00 174.00 164.50 165.54 12,930,340 -7.18(-4.16%)
May 20, 2024 159.70 172.90 155.14 172.72 16,424,200 +14.27(+9.01%)
May 17, 2024 150.10 158.50 146.90 158.45 16,529,390 +14.45(+10.04%)
May 16, 2024 149.41 151.89 143.54 144.00 13,651,670 -6.35(-4.22%)
May 15, 2024 137.96 152.03 135.11 150.35 20,623,550 +20.58(+15.86%)
May 14, 2024 122.65 129.87 122.65 129.76 9,242,460 +5.17(+4.15%)
May 13, 2024 121.79 126.42 120.30 124.60 8,736,330 +6.55(+5.55%)
May 10, 2024 129.00 130.20 117.85 118.05 14,038,470 -8.32(-6.58%)
May 09, 2024 123.00 130.30 120.10 126.36 10,480,980 +3.05(+2.48%)
May 08, 2024 119.84 125.99 119.00 123.31 8,619,920 -2.43(-1.93%)
May 07, 2024 127.82 131.90 125.13 125.75 9,931,250 -1.14(-0.90%)
May 06, 2024 127.39 133.90 126.01 126.88 13,842,370 +4.58(+3.74%)
May 03, 2024 120.10 124.20 117.28 122.30 15,625,140 +9.36(+8.29%)
May 02, 2024 105.50 114.23 104.18 112.94 15,378,670 +10.11(+9.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.