Microstrategy Cl A (NQ: MSTR )

715.02 USD -19.84 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.450 8.530 8.070 8.130 298,009 -0.35(-4.13%)
Sep 27, 2002 9.140 9.280 8.450 8.480 274,200 -0.63(-6.92%)
Sep 26, 2002 9.500 9.710 8.950 9.110 178,904 -0.23(-2.46%)
Sep 25, 2002 9.800 9.900 9.130 9.340 522,300 -0.38(-3.91%)
Sep 24, 2002 10.00 10.08 9.520 9.720 441,250 -0.38(-3.75%)
Sep 23, 2002 10.06 10.19 9.810 10.10 405,106 +0.02(+0.21%)
Sep 20, 2002 9.980 10.20 9.860 10.08 275,960 +0.18(+1.80%)
Sep 19, 2002 9.900 10.09 9.781 9.900 757,410 -0.35(-3.41%)
Sep 18, 2002 9.900 10.25 9.760 10.25 550,641 -0.04(-0.39%)
Sep 17, 2002 10.57 10.82 9.840 10.29 556,991 +0.08(+0.78%)
Sep 16, 2002 10.53 10.69 10.09 10.21 361,785 -0.39(-3.68%)
Sep 13, 2002 10.40 11.06 10.03 10.60 372,292 +0.05(+0.47%)
Sep 12, 2002 10.99 11.00 10.05 10.55 549,238 -0.51(-4.61%)
Sep 11, 2002 11.50 11.55 11.01 11.06 341,000 -0.57(-4.90%)
Sep 10, 2002 12.29 12.30 11.45 11.63 306,016 -0.47(-3.88%)
Sep 09, 2002 11.78 12.61 11.78 12.10 499,496 +0.17(+1.42%)
Sep 06, 2002 13.07 13.73 11.69 11.93 775,598 -1.07(-8.23%)
Sep 05, 2002 12.20 13.40 12.20 13.00 982,700 +0.61(+4.92%)
Sep 04, 2002 11.80 12.45 11.75 12.39 350,305 +0.76(+6.53%)
Sep 03, 2002 10.90 11.93 10.75 11.63 352,900 +0.19(+1.66%)
Aug 30, 2002 10.63 11.35 10.51 11.44 260,426 +0.00(+0.00%)
Aug 29, 2002 9.300 10.83 8.580 11.44 649,825 +0.00(+0.00%)
Aug 28, 2002 11.44 11.50 9.273 11.44 336,221 +10.96(+2283.33%)
Aug 26, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 23, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 22, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 21, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 20, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 16, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 15, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 14, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 13, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 12, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 07, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 06, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 05, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 02, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 01, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 31, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 30, 2002 0.4800 0.5000 0.4500 0.4800 826,700 +0.00(+0.00%)
Jul 29, 2002 0.4700 0.4900 0.4400 0.4800 489,533 +0.03(+6.67%)
Jul 26, 2002 0.4500 0.4800 0.4400 0.4500 378,485 -0.02(-4.26%)
Jul 25, 2002 0.5000 0.5300 0.4500 0.4700 467,940 -0.01(-2.08%)
Jul 24, 2002 0.5100 0.5100 0.4700 0.4800 339,300 -0.02(-4.00%)
Jul 23, 2002 0.5200 0.5500 0.4800 0.5000 874,500 +0.01(+2.04%)
Jul 22, 2002 0.5200 0.5300 0.4900 0.4900 249,500 -0.01(-2.00%)
Jul 19, 2002 0.5100 0.5200 0.4809 0.5000 289,100 -0.04(-7.41%)
Jul 17, 2002 0.5000 0.5500 0.4900 0.5400 1,910,800 +0.06(+12.50%)
Jul 12, 2002 0.4900 0.5000 0.4600 0.4800 687,700 +0.00(+0.00%)
Jul 11, 2002 0.5100 0.5100 0.4700 0.4800 525,800 -0.01(-2.04%)
Jul 10, 2002 0.5200 0.5300 0.4700 0.4900 294,800 +0.02(+4.26%)
Jul 09, 2002 0.5300 0.5300 0.4700 0.4700 618,100 -0.06(-11.32%)
Jul 08, 2002 0.5700 0.5700 0.5300 0.5300 1,079,800 -0.04(-7.02%)
Jul 05, 2002 0.5300 0.5800 0.5000 0.5700 592,600 +0.07(+14.00%)
Jul 04, 2002 0.5000 0.5200 0.4200 0.5000 1,117,700 +0.00(+0.00%)
Jul 03, 2002 0.5000 0.5200 0.4200 0.5000 1,116,700 +0.02(+4.17%)
Jul 02, 2002 0.5200 0.5300 0.4700 0.4800 658,000 -0.03(-5.88%)
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.