Microstrategy Cl A (NQ: MSTR )

739.64 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 52.61 53.05 52.11 52.48 128,700 -0.20(-0.38%)
Dec 30, 2003 53.30 53.92 52.56 52.68 177,495 -0.81(-1.51%)
Dec 29, 2003 52.20 53.55 51.86 53.49 283,897 +1.47(+2.82%)
Dec 26, 2003 51.87 52.17 51.71 52.02 41,933 +0.52(+1.01%)
Dec 24, 2003 52.07 52.59 51.47 51.50 98,824 -0.62(-1.19%)
Dec 23, 2003 51.19 52.30 50.45 52.12 252,175 +1.51(+2.98%)
Dec 22, 2003 51.04 51.42 50.11 50.61 202,658 -0.37(-0.73%)
Dec 19, 2003 51.70 52.65 50.90 50.98 424,965 -0.45(-0.87%)
Dec 18, 2003 50.00 51.65 49.30 51.43 393,114 +1.52(+3.05%)
Dec 17, 2003 49.20 50.34 48.66 49.91 391,948 +0.72(+1.46%)
Dec 16, 2003 48.79 49.50 47.50 49.19 353,423 +0.19(+0.39%)
Dec 15, 2003 51.70 52.10 48.71 49.00 417,998 -2.17(-4.24%)
Dec 12, 2003 50.68 51.50 50.03 51.17 231,497 +0.62(+1.23%)
Dec 11, 2003 48.02 50.78 47.70 50.55 279,371 +2.53(+5.27%)
Dec 10, 2003 49.49 49.85 47.52 48.02 466,629 -0.96(-1.96%)
Dec 09, 2003 50.39 51.51 48.71 48.98 305,369 -1.32(-2.62%)
Dec 08, 2003 50.70 51.29 49.27 50.30 320,513 -0.70(-1.37%)
Dec 05, 2003 51.32 51.36 50.52 51.00 153,538 -0.32(-0.62%)
Dec 04, 2003 53.20 53.60 50.62 51.32 398,776 -1.17(-2.23%)
Dec 03, 2003 54.64 55.40 52.46 52.49 333,162 -1.90(-3.49%)
Dec 02, 2003 55.49 55.97 54.20 54.39 232,002 -1.31(-2.35%)
Dec 01, 2003 54.00 55.75 53.81 55.70 312,761 +1.70(+3.15%)
Nov 28, 2003 52.60 54.05 52.60 54.00 80,112 +1.32(+2.50%)
Nov 26, 2003 53.25 53.37 52.00 52.68 258,870 -0.26(-0.49%)
Nov 25, 2003 53.84 53.93 52.65 52.94 236,535 -0.57(-1.07%)
Nov 24, 2003 52.99 53.99 52.36 53.51 261,938 +1.16(+2.22%)
Nov 21, 2003 51.95 53.89 51.88 52.35 272,918 +0.40(+0.77%)
Nov 20, 2003 49.27 53.25 49.26 51.95 557,390 +2.23(+4.49%)
Nov 19, 2003 50.20 51.13 49.56 49.72 325,591 -0.67(-1.33%)
Nov 18, 2003 51.70 52.74 50.25 50.39 323,125 -0.81(-1.58%)
Nov 17, 2003 52.25 52.60 50.92 51.20 255,862 -1.60(-3.03%)
Nov 14, 2003 55.13 55.50 52.62 52.80 304,844 -2.10(-3.83%)
Nov 13, 2003 54.90 56.30 54.71 54.90 222,741 -0.68(-1.22%)
Nov 12, 2003 53.25 55.70 53.16 55.58 218,779 +2.53(+4.77%)
Nov 11, 2003 53.90 54.68 52.71 53.05 226,526 -0.55(-1.03%)
Nov 10, 2003 55.02 55.26 53.40 53.60 216,365 -1.49(-2.70%)
Nov 07, 2003 55.75 56.31 54.75 55.09 183,421 -0.44(-0.79%)
Nov 06, 2003 55.87 56.50 55.27 55.53 208,200 -0.53(-0.95%)
Nov 05, 2003 55.35 56.37 55.20 56.06 255,215 +0.03(+0.05%)
Nov 04, 2003 56.10 56.38 55.16 56.03 312,318 +0.27(+0.48%)
Nov 03, 2003 55.25 56.65 55.11 55.76 439,923 +0.76(+1.38%)
Oct 31, 2003 54.80 55.80 53.83 55.00 439,375 -0.60(-1.08%)
Oct 30, 2003 53.17 57.10 54.32 55.60 858,401 +2.43(+4.57%)
Oct 29, 2003 45.99 53.88 45.51 53.17 1,344,237 +5.47(+11.47%)
Oct 28, 2003 48.20 49.05 47.52 47.70 493,516 +0.00(+0.00%)
Oct 27, 2003 47.31 48.78 47.31 47.70 257,300 +0.41(+0.87%)
Oct 24, 2003 47.80 48.16 46.33 47.29 250,900 -0.74(-1.54%)
Oct 23, 2003 49.13 49.49 47.15 48.03 306,700 -1.95(-3.90%)
Oct 22, 2003 51.51 51.51 49.79 49.98 196,300 -1.72(-3.33%)
Oct 21, 2003 49.86 52.00 49.58 51.70 237,179 +1.46(+2.91%)
Oct 20, 2003 50.70 50.70 49.79 50.24 252,154 -0.18(-0.36%)
Oct 17, 2003 52.04 52.10 50.20 50.42 189,362 -1.24(-2.40%)
Oct 16, 2003 50.87 51.94 50.51 51.66 184,903 +0.79(+1.55%)
Oct 15, 2003 52.40 52.86 50.75 50.87 234,790 -0.91(-1.76%)
Oct 14, 2003 50.50 52.30 50.03 51.78 320,713 +1.28(+2.53%)
Oct 13, 2003 50.04 50.75 49.84 50.50 347,258 +0.71(+1.43%)
Oct 10, 2003 50.55 50.79 49.42 49.79 223,538 -0.78(-1.54%)
Oct 09, 2003 50.85 51.75 49.50 50.57 738,773 +0.71(+1.42%)
Oct 08, 2003 50.38 50.89 49.43 49.86 279,830 +0.21(+0.42%)
Oct 07, 2003 50.55 50.68 48.82 49.65 684,728 -1.35(-2.65%)
Oct 06, 2003 50.45 51.00 49.65 51.00 223,811 +0.97(+1.94%)
Oct 03, 2003 49.06 50.98 49.05 50.03 597,374 +2.03(+4.23%)
Oct 02, 2003 46.00 48.16 46.00 48.00 286,261 +2.00(+4.35%)
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.