Microstrategy Cl A (NQ: MSTR )

132.67 +1.40 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 4.290 4.380 4.230 4.362 6,734,000 +0.13(+3.12%)
Jul 30, 2003 3.850 4.295 3.809 4.230 8,756,000 +0.15(+3.60%)
Jul 29, 2003 4.152 4.250 4.029 4.083 6,574,000 -0.00(-0.08%)
Jul 28, 2003 4.111 4.152 4.060 4.086 1,734,000 -0.02(-0.58%)
Jul 25, 2003 4.127 4.156 3.970 4.110 5,445,000 -0.02(-0.51%)
Jul 24, 2003 4.127 4.300 4.112 4.131 2,558,000 +0.04(+0.93%)
Jul 23, 2003 4.130 4.179 4.045 4.093 1,714,000 -0.01(-0.17%)
Jul 22, 2003 4.081 4.138 4.015 4.100 1,744,000 +0.06(+1.51%)
Jul 21, 2003 4.130 4.160 4.009 4.039 2,295,000 -0.06(-1.49%)
Jul 18, 2003 4.022 4.150 4.022 4.100 2,174,000 +0.10(+2.50%)
Jul 17, 2003 4.168 4.168 3.952 4.000 3,216,000 -0.20(-4.87%)
Jul 16, 2003 4.268 4.331 4.183 4.205 2,478,000 -0.05(-1.08%)
Jul 15, 2003 4.325 4.419 4.221 4.251 2,603,000 -0.05(-1.14%)
Jul 14, 2003 4.445 4.516 4.271 4.300 4,759,000 -0.07(-1.56%)
Jul 11, 2003 4.175 4.399 4.160 4.368 7,153,000 +0.19(+4.65%)
Jul 10, 2003 4.183 4.215 4.050 4.174 3,101,000 -0.03(-0.74%)
Jul 09, 2003 4.190 4.280 4.090 4.205 4,698,000 +0.01(+0.12%)
Jul 08, 2003 3.980 4.219 3.970 4.200 10,451,000 +0.40(+10.44%)
Jul 07, 2003 3.750 3.814 3.725 3.803 4,501,000 +0.10(+2.62%)
Jul 03, 2003 3.700 3.745 3.681 3.706 2,112,000 -0.02(-0.40%)
Jul 02, 2003 3.620 3.790 3.620 3.721 4,194,580 +0.10(+2.79%)
Jul 01, 2003 3.717 3.720 3.555 3.620 6,674,000 -0.04(-1.15%)
Jun 30, 2003 3.791 3.863 3.628 3.662 7,528,000 -0.08(-2.06%)
Jun 27, 2003 3.765 3.812 3.685 3.739 5,400,000 +0.01(+0.19%)
Jun 26, 2003 3.686 3.805 3.675 3.732 10,148,000 +0.07(+1.94%)
Jun 25, 2003 3.507 3.745 3.501 3.661 7,900,000 +0.19(+5.35%)
Jun 24, 2003 3.392 3.575 3.275 3.475 18,942,000 -0.02(-0.66%)
Jun 23, 2003 3.780 3.805 3.483 3.498 8,654,000 -0.30(-7.95%)
Jun 20, 2003 3.970 4.119 3.779 3.800 7,547,000 -0.38(-8.98%)
Jun 19, 2003 4.165 4.268 4.135 4.175 4,743,000 +0.03(+0.77%)
Jun 18, 2003 4.000 4.159 3.836 4.143 4,155,000 +0.13(+3.16%)
Jun 17, 2003 4.167 4.200 4.016 4.016 3,607,000 -0.05(-1.23%)
Jun 16, 2003 3.917 4.135 3.917 4.066 3,020,000 +0.15(+3.86%)
Jun 13, 2003 4.176 4.275 3.914 3.915 4,656,000 -0.24(-5.84%)
Jun 12, 2003 4.048 4.183 4.014 4.158 2,627,000 +0.13(+3.30%)
Jun 11, 2003 3.959 4.059 3.905 4.025 1,750,000 +0.07(+1.67%)
Jun 10, 2003 3.944 3.960 3.777 3.959 3,402,000 +0.12(+3.23%)
Jun 09, 2003 3.985 4.025 3.763 3.835 4,396,570 -0.15(-3.76%)
Jun 06, 2003 3.914 4.268 3.898 3.985 9,832,000 +0.15(+3.78%)
Jun 05, 2003 3.745 3.865 3.720 3.840 5,372,000 +0.04(+1.00%)
Jun 04, 2003 3.530 3.802 3.526 3.802 3,936,000 +0.29(+8.10%)
Jun 03, 2003 3.578 3.653 3.470 3.517 5,177,000 -0.06(-1.73%)
Jun 02, 2003 3.400 3.696 3.400 3.579 7,131,000 +0.16(+4.80%)
May 30, 2003 3.493 3.530 3.399 3.415 5,922,000 -0.08(-2.23%)
May 29, 2003 3.535 3.572 3.438 3.493 8,610,000 -0.05(-1.47%)
May 28, 2003 3.543 3.700 3.518 3.545 7,493,000 +0.00(+0.14%)
May 27, 2003 3.280 3.566 3.273 3.540 13,880,000 +0.29(+9.03%)
May 23, 2003 3.125 3.265 3.070 3.247 9,316,000 +0.17(+5.66%)
May 22, 2003 2.998 3.085 2.951 3.073 10,049,000 +0.25(+9.01%)
May 21, 2003 2.868 2.879 2.815 2.819 2,466,000 -0.06(-2.08%)
May 20, 2003 2.919 2.956 2.852 2.879 3,418,000 -0.02(-0.86%)
May 19, 2003 2.972 3.001 2.898 2.904 3,722,000 -0.08(-2.62%)
May 16, 2003 2.988 3.025 2.953 2.982 5,083,000 -0.02(-0.57%)
May 15, 2003 2.913 3.029 2.911 2.999 4,488,000 +0.09(+3.02%)
May 14, 2003 2.824 2.922 2.817 2.911 5,837,000 +0.09(+3.15%)
May 13, 2003 2.760 2.850 2.742 2.822 5,617,000 +0.06(+2.24%)
May 12, 2003 2.748 2.780 2.708 2.760 3,614,000 +0.03(+1.18%)
May 09, 2003 2.688 2.769 2.688 2.728 3,626,000 +0.05(+1.79%)
May 08, 2003 2.675 2.729 2.660 2.680 2,054,000 -0.02(-0.70%)
May 07, 2003 2.760 2.789 2.670 2.699 5,816,000 -0.07(-2.56%)
May 06, 2003 2.801 2.840 2.770 2.770 5,898,000 -0.04(-1.56%)
May 05, 2003 2.915 2.915 2.800 2.814 5,990,000 -0.06(-2.13%)
May 02, 2003 2.879 2.958 2.850 2.875 7,177,000 +0.00(+0.00%)
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.