Microstrategy Cl A (NQ: MSTR )

627.28 USD +2.27 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 27.58 28.50 27.11 27.61 4,800,400 -5.18(-15.80%)
Apr 29, 2003 32.06 32.92 31.62 32.79 1,086,800 +1.18(+3.73%)
Apr 28, 2003 30.62 31.82 30.50 31.61 792,100 +1.26(+4.15%)
Apr 25, 2003 30.19 30.68 29.90 30.35 279,800 +0.18(+0.60%)
Apr 24, 2003 29.79 30.19 29.69 30.17 284,500 +0.22(+0.73%)
Apr 23, 2003 30.12 30.25 29.33 29.95 364,500 -0.16(-0.53%)
Apr 22, 2003 30.50 30.90 30.00 30.11 437,800 -0.19(-0.63%)
Apr 21, 2003 29.90 30.94 29.81 30.30 660,900 +0.92(+3.13%)
Apr 17, 2003 27.69 29.67 27.55 29.38 411,000 +1.72(+6.22%)
Apr 16, 2003 28.02 28.45 27.40 27.66 317,500 +0.29(+1.06%)
Apr 15, 2003 26.92 27.63 26.75 27.37 177,700 +0.75(+2.82%)
Apr 14, 2003 26.15 27.14 26.15 26.62 195,200 +0.49(+1.88%)
Apr 11, 2003 26.24 26.92 26.02 26.13 226,600 -0.12(-0.46%)
Apr 10, 2003 25.21 26.30 24.68 26.25 281,400 +0.88(+3.47%)
Apr 09, 2003 26.95 27.24 24.95 25.37 395,000 -1.62(-6.00%)
Apr 08, 2003 27.00 27.27 26.68 26.99 305,000 -0.05(-0.18%)
Apr 07, 2003 27.59 27.80 26.61 27.04 456,000 +0.65(+2.46%)
Apr 04, 2003 27.00 27.38 26.00 26.39 314,900 -0.51(-1.90%)
Apr 03, 2003 26.29 27.29 25.80 26.90 579,500 +1.30(+5.08%)
Apr 02, 2003 25.01 25.94 24.80 25.60 495,000 +1.21(+4.96%)
Apr 01, 2003 24.44 24.53 23.63 24.39 495,800 +0.28(+1.16%)
Mar 31, 2003 23.00 24.45 22.46 24.11 423,593 +1.05(+4.55%)
Mar 28, 2003 25.18 25.54 22.40 23.06 804,423 -2.00(-7.98%)
Mar 27, 2003 24.96 25.48 24.18 25.06 434,887 -0.08(-0.32%)
Mar 26, 2003 25.96 26.99 25.01 25.14 520,538 -0.76(-2.93%)
Mar 25, 2003 24.35 26.94 24.31 25.90 505,078 +1.63(+6.72%)
Mar 24, 2003 24.74 25.15 24.25 24.27 188,067 -1.18(-4.64%)
Mar 21, 2003 25.20 25.88 24.77 25.45 244,250 +0.45(+1.80%)
Mar 20, 2003 23.85 25.20 23.60 25.00 19,280,000 +1.26(+5.31%)
Mar 19, 2003 24.33 24.35 23.48 23.74 600,533 -0.71(-2.90%)
Mar 18, 2003 25.05 25.36 24.33 24.45 254,175 -0.27(-1.09%)
Mar 17, 2003 23.96 25.73 23.58 24.72 562,124 +0.50(+2.06%)
Mar 14, 2003 24.58 24.88 23.00 24.22 526,225 +0.02(+0.08%)
Mar 13, 2003 22.70 24.59 22.50 24.20 618,900 +2.07(+9.35%)
Mar 12, 2003 21.45 22.68 21.11 22.13 351,691 +0.72(+3.36%)
Mar 11, 2003 20.99 21.68 20.85 21.41 197,000 +0.13(+0.61%)
Mar 10, 2003 22.71 22.71 20.85 21.28 684,400 -1.32(-5.84%)
Mar 07, 2003 21.11 23.40 21.05 22.60 969,100 +1.08(+5.02%)
Mar 06, 2003 20.97 21.85 20.27 21.52 249,200 +0.70(+3.34%)
Mar 05, 2003 21.11 21.11 20.31 20.82 192,700 -0.13(-0.60%)
Mar 04, 2003 20.10 21.14 19.62 20.95 350,200 +0.92(+4.59%)
Mar 03, 2003 19.22 20.59 19.22 20.03 441,600 +0.73(+3.78%)
Feb 28, 2003 20.13 20.23 19.05 19.30 417,700 -0.72(-3.60%)
Feb 27, 2003 21.11 21.25 19.67 20.02 403,400 -1.12(-5.30%)
Feb 26, 2003 21.27 21.35 20.87 21.14 170,900 -0.13(-0.61%)
Feb 25, 2003 21.55 21.70 20.75 21.27 245,100 -0.43(-1.98%)
Feb 24, 2003 21.37 21.85 21.21 21.70 193,700 +0.42(+1.97%)
Feb 21, 2003 21.28 21.45 20.80 21.28 247,700 +0.08(+0.38%)
Feb 20, 2003 21.00 21.60 20.71 21.20 138,000 +0.13(+0.62%)
Feb 19, 2003 21.08 21.18 20.68 21.07 272,500 +0.07(+0.33%)
Feb 18, 2003 20.89 21.79 20.80 21.00 405,000 +0.17(+0.82%)
Feb 14, 2003 19.76 20.84 19.70 20.83 371,800 +1.27(+6.49%)
Feb 13, 2003 19.39 19.83 18.70 19.56 342,600 +0.24(+1.24%)
Feb 12, 2003 19.90 20.22 18.69 19.32 988,000 -1.57(-7.52%)
Feb 11, 2003 20.51 21.03 20.49 20.89 504,500 +0.41(+2.00%)
Feb 10, 2003 20.60 20.70 20.02 20.48 177,200 -0.21(-1.01%)
Feb 07, 2003 20.90 21.48 20.52 20.69 236,400 -0.21(-1.00%)
Feb 06, 2003 21.51 21.60 20.57 20.90 329,200 -0.92(-4.21%)
Feb 05, 2003 21.40 21.95 21.10 21.82 411,600 +0.54(+2.53%)
Feb 04, 2003 21.36 22.20 20.63 21.28 563,500 -0.43(-1.99%)
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.