Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MicroStrategy Incorporated - Class A Common Stock (NQ: MSTR )

363.41 +2.79 (+0.77%)
Streaming Delayed Price Updated: 2:55 PM EST, Jan 16, 2025 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 (%)
Jan 15, 2025 357.81 368.42 353.01 360.68 19,802,184 +18.51(+5.41%)
Jan 14, 2025 343.00 354.90 331.30 342.17 17,840,556 +13.77(+4.19%)
Jan 13, 2025 309.95 329.60 303.80 328.40 15,863,462 +0.49(+0.15%)
Jan 10, 2025 330.31 337.00 317.91 327.91 16,479,611 -3.79(-1.14%)
Jan 08, 2025 335.24 344.39 317.22 331.70 18,275,170 -9.73(-2.85%)
Jan 07, 2025 366.47 371.28 335.30 341.43 24,725,658 -37.66(-9.94%)
Jan 06, 2025 349.85 383.02 335.50 379.09 26,607,944 +39.43(+11.61%)
Jan 03, 2025 303.00 343.40 301.77 339.66 25,194,302 +39.65(+13.22%)
Jan 02, 2025 300.11 310.80 292.31 300.01 17,897,820 +10.39(+3.59%)
Dec 31, 2024 289.62 0 -13.34(-4.40%)
Dec 30, 2024 319.40 320.01 301.75 302.96 25,622,396 -27.04(-8.19%)
Dec 27, 2024 342.30 342.70 323.20 330.00 13,778,622 -11.05(-3.24%)
Dec 26, 2024 350.30 351.80 340.00 341.05 13,253,061 -17.13(-4.78%)
Dec 24, 2024 343.50 361.00 342.70 358.18 16,412,882 +25.95(+7.81%)
Dec 23, 2024 358.00 359.74 329.08 332.23 21,643,408 -31.97(-8.78%)
Dec 20, 2024 319.37 364.88 317.00 364.20 44,891,296 +37.20(+11.38%)
Dec 19, 2024 365.44 367.50 323.48 327.00 24,467,940 -22.64(-6.48%)
Dec 18, 2024 386.00 390.32 338.00 349.64 24,270,306 -36.78(-9.52%)
Dec 17, 2024 413.45 415.68 386.01 386.42 21,756,088 -22.08(-5.41%)
Dec 16, 2024 424.87 437.61 406.45 408.50 31,068,896 -0.17(-0.04%)
Dec 13, 2024 400.07 409.71 388.88 408.67 21,543,296 +16.48(+4.20%)
Dec 12, 2024 413.71 415.80 386.11 392.19 21,033,316 -19.21(-4.67%)
Dec 11, 2024 385.66 412.68 385.50 411.40 27,482,948 +34.08(+9.03%)
Dec 10, 2024 373.37 379.80 356.05 377.32 20,364,276 +11.98(+3.28%)
Dec 09, 2024 394.00 399.80 363.44 365.34 22,481,896 -29.67(-7.51%)
Dec 06, 2024 395.29 405.00 384.02 395.01 26,206,534 +8.61(+2.23%)
Dec 05, 2024 440.12 444.94 379.35 386.40 46,030,832 -19.60(-4.83%)
Dec 04, 2024 380.00 409.97 365.60 406.00 29,414,378 +32.57(+8.72%)
Dec 03, 2024 367.85 393.12 362.67 373.43 23,208,060 -6.87(-1.81%)
Dec 02, 2024 393.64 398.79 374.36 380.30 23,298,560 -7.17(-1.85%)
Nov 29, 2024 405.75 417.62 381.00 387.47 21,988,258 -1.37(-0.35%)
Nov 27, 2024 384.29 397.66 372.50 388.84 34,921,268 +35.15(+9.94%)
Nov 26, 2024 382.78 403.00 338.67 353.69 47,619,928 -49.76(-12.33%)
Nov 25, 2024 440.75 440.75 383.80 403.45 39,932,868 -18.43(-4.37%)
Nov 22, 2024 403.60 453.00 393.10 421.88 56,065,488 +24.60(+6.19%)
Nov 21, 2024 535.63 543.00 371.84 397.28 100,059,000 -76.55(-16.16%)
Nov 20, 2024 463.40 504.83 457.30 473.83 69,860,384 +43.29(+10.05%)
Nov 19, 2024 389.50 449.00 381.00 430.54 50,684,924 +45.75(+11.89%)
Nov 18, 2024 345.42 388.49 339.38 384.79 32,624,144 +44.14(+12.96%)
Nov 15, 2024 336.60 349.94 324.10 340.65 25,842,174 +12.98(+3.96%)
Nov 14, 2024 341.77 348.00 318.62 327.67 26,474,080 -0.71(-0.22%)
Nov 13, 2024 366.98 383.40 321.70 328.38 45,932,560 -28.21(-7.91%)
Nov 12, 2024 334.77 360.89 325.50 356.59 39,613,600 +16.59(+4.88%)
Nov 11, 2024 297.00 351.73 293.30 340.00 46,589,632 +69.58(+25.73%)
Nov 08, 2024 275.57 279.38 262.60 270.42 18,791,720 -0.39(-0.14%)
Nov 07, 2024 256.80 280.80 252.70 270.81 23,832,930 +13.00(+5.04%)
Nov 06, 2024 260.00 261.20 242.69 257.81 26,237,424 +30.01(+13.17%)
Nov 05, 2024 233.34 243.46 225.43 227.80 17,640,848 +4.81(+2.16%)
Nov 04, 2024 226.97 231.68 220.82 222.99 13,437,418 -6.72(-2.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.