Microstrategy Cl A (NQ: MSTR )

599.39 USD -17.18 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2003 20.70 22.30 20.31 21.71 1,139,300 +0.93(+4.48%)
Jan 31, 2003 18.47 21.28 17.92 20.78 3,131,900 +4.56(+28.11%)
Jan 30, 2003 18.01 18.30 16.10 16.22 783,568 -1.58(-8.88%)
Jan 29, 2003 16.66 18.36 16.30 17.80 305,800 +1.17(+7.03%)
Jan 28, 2003 15.65 16.83 15.19 16.63 374,000 +1.57(+10.44%)
Jan 27, 2003 15.20 15.96 14.85 15.06 252,100 -0.39(-2.53%)
Jan 24, 2003 16.31 16.31 15.18 15.45 178,600 -0.85(-5.21%)
Jan 23, 2003 16.07 16.55 15.75 16.30 226,700 +0.45(+2.84%)
Jan 22, 2003 16.16 16.41 15.58 15.85 171,200 -0.53(-3.24%)
Jan 21, 2003 17.60 17.60 16.09 16.38 259,300 -1.32(-7.46%)
Jan 17, 2003 18.50 18.57 17.67 17.70 267,000 -0.91(-4.89%)
Jan 16, 2003 17.98 18.70 17.98 18.61 165,900 +0.54(+2.99%)
Jan 15, 2003 18.22 18.60 17.73 18.07 172,000 -0.09(-0.50%)
Jan 14, 2003 17.60 18.20 17.60 18.16 102,000 +0.18(+1.00%)
Jan 13, 2003 17.29 17.99 17.25 17.98 108,900 +0.97(+5.70%)
Jan 10, 2003 17.23 17.23 16.80 17.01 161,000 -0.29(-1.68%)
Jan 09, 2003 17.12 17.62 16.92 17.30 165,800 +0.45(+2.67%)
Jan 08, 2003 17.43 17.51 16.75 16.85 278,700 -0.80(-4.53%)
Jan 07, 2003 17.33 17.68 17.00 17.65 343,100 +0.75(+4.44%)
Jan 06, 2003 15.37 17.25 15.37 16.90 282,900 +1.45(+9.39%)
Jan 03, 2003 15.99 16.07 15.35 15.45 93,600 -0.44(-2.77%)
Jan 02, 2003 15.10 16.07 15.10 15.89 211,700 +0.79(+5.23%)
Dec 31, 2002 13.81 15.57 13.80 15.10 414,100 +1.07(+7.63%)
Dec 30, 2002 13.60 14.03 13.15 14.03 157,500 +0.22(+1.59%)
Dec 27, 2002 13.90 14.04 13.58 13.81 138,800 -0.21(-1.50%)
Dec 26, 2002 14.13 14.50 13.92 14.02 99,200 -0.38(-2.64%)
Dec 24, 2002 14.90 15.15 14.13 14.40 102,300 -0.54(-3.61%)
Dec 23, 2002 14.90 14.99 14.46 14.94 61,700 +0.24(+1.63%)
Dec 20, 2002 14.90 14.90 14.46 14.70 140,500 -0.06(-0.41%)
Dec 19, 2002 14.81 15.25 14.31 14.76 152,000 -0.07(-0.47%)
Dec 18, 2002 15.00 15.04 14.49 14.83 180,500 -0.34(-2.24%)
Dec 17, 2002 15.55 15.60 14.99 15.17 218,200 -0.38(-2.44%)
Dec 16, 2002 15.95 16.10 15.27 15.55 211,900 -0.20(-1.27%)
Dec 13, 2002 16.45 16.83 15.69 15.75 203,900 -0.73(-4.43%)
Dec 12, 2002 17.92 17.96 16.48 16.48 180,200 -1.14(-6.47%)
Dec 11, 2002 16.30 17.80 16.26 17.62 284,600 +1.34(+8.23%)
Dec 10, 2002 16.16 16.45 15.97 16.28 153,700 +0.48(+3.04%)
Dec 09, 2002 17.25 17.26 15.40 15.80 384,300 -1.47(-8.52%)
Dec 06, 2002 17.92 18.00 17.25 17.27 358,800 -0.68(-3.79%)
Dec 05, 2002 18.89 19.29 17.80 17.95 192,300 -0.77(-4.11%)
Dec 04, 2002 18.33 19.00 18.00 18.72 397,600 +0.22(+1.19%)
Dec 03, 2002 19.55 19.55 17.85 18.50 246,600 -1.05(-5.37%)
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.