Microstrategy Cl A (NQ: MSTR )

599.61 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2002 18.70 20.19 18.55 19.55 477,200 +1.40(+7.71%)
Nov 27, 2002 18.30 18.75 18.04 18.15 316,200 +0.17(+0.95%)
Nov 26, 2002 18.51 18.69 17.50 17.98 240,700 -0.63(-3.39%)
Nov 25, 2002 18.50 19.14 17.68 18.61 395,600 +0.45(+2.48%)
Nov 22, 2002 18.03 18.90 17.91 18.16 267,000 +0.06(+0.33%)
Nov 21, 2002 17.35 19.50 17.21 18.10 907,200 +0.77(+4.44%)
Nov 20, 2002 15.44 17.33 15.40 17.33 573,300 +1.97(+12.83%)
Nov 19, 2002 16.59 16.60 15.31 15.36 161,800 -0.84(-5.20%)
Nov 18, 2002 14.95 16.88 14.90 16.20 655,900 +1.30(+8.74%)
Nov 15, 2002 14.02 14.94 13.61 14.90 165,700 +0.44(+3.04%)
Nov 14, 2002 14.25 15.01 13.81 14.46 415,000 +1.02(+7.59%)
Nov 13, 2002 12.81 13.50 12.25 13.44 234,200 +0.39(+2.99%)
Nov 12, 2002 12.30 13.20 12.25 13.05 207,900 +0.76(+6.18%)
Nov 11, 2002 12.95 12.99 12.21 12.29 133,800 -0.78(-5.97%)
Nov 08, 2002 13.65 13.87 12.90 13.07 122,300 -0.63(-4.60%)
Nov 07, 2002 14.46 14.46 13.66 13.70 148,300 -1.05(-7.12%)
Nov 06, 2002 14.46 14.75 14.08 14.75 186,600 +0.45(+3.14%)
Nov 05, 2002 15.19 15.25 14.09 14.30 512,000 -0.73(-4.85%)
Nov 04, 2002 13.01 15.19 12.96 15.03 741,000 +2.18(+16.96%)
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.