Microstrategy Cl A (NQ: MSTR )

144.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 3.010 3.050 2.970 3.050 400,500 +0.00(+0.00%)
Mar 28, 2002 3.010 3.050 2.970 3.050 400,500 +0.05(+1.67%)
Mar 27, 2002 2.930 3.030 2.910 3.000 347,200 +0.03(+1.01%)
Mar 26, 2002 2.910 2.970 2.880 2.970 373,900 +0.04(+1.37%)
Mar 25, 2002 2.920 2.970 2.890 2.930 441,700 +0.03(+1.03%)
Mar 22, 2002 2.700 2.950 2.700 2.900 436,600 +0.15(+5.45%)
Mar 21, 2002 2.660 2.830 2.620 2.750 210,300 +0.15(+5.77%)
Mar 20, 2002 2.800 2.810 2.600 2.600 330,700 -0.22(-7.80%)
Mar 19, 2002 2.850 2.900 2.750 2.820 270,600 -0.04(-1.40%)
Mar 18, 2002 2.950 2.990 2.850 2.860 177,700 -0.10(-3.38%)
Mar 15, 2002 2.951 3.010 2.900 2.960 197,500 -0.02(-0.67%)
Mar 14, 2002 2.990 3.040 2.900 2.980 169,100 +0.01(+0.34%)
Mar 13, 2002 2.930 3.000 2.870 2.970 221,800 +0.06(+2.06%)
Mar 12, 2002 3.030 3.070 2.880 2.910 306,500 -0.15(-4.90%)
Mar 11, 2002 3.080 3.180 3.000 3.060 260,700 -0.04(-1.29%)
Mar 08, 2002 3.070 3.170 3.040 3.100 357,200 +0.09(+2.99%)
Mar 07, 2002 2.970 3.070 2.950 3.010 355,700 +0.13(+4.51%)
Mar 06, 2002 2.750 2.990 2.730 2.880 1,129,800 +0.16(+5.88%)
Mar 05, 2002 2.770 2.880 2.710 2.720 370,400 -0.01(-0.37%)
Mar 04, 2002 2.750 2.800 2.650 2.730 596,400 +0.01(+0.37%)
Mar 01, 2002 2.690 2.740 2.670 2.720 678,300 +0.03(+1.12%)
Feb 28, 2002 2.750 2.780 2.650 2.690 129,100 -0.01(-0.37%)
Feb 27, 2002 2.740 2.790 2.670 2.700 160,800 +0.04(+1.50%)
Feb 26, 2002 2.540 2.800 2.520 2.660 223,500 -0.10(-3.62%)
Feb 25, 2002 2.900 3.020 2.710 2.760 312,000 -0.04(-1.43%)
Feb 22, 2002 2.800 2.840 2.670 2.800 136,800 +0.00(+0.00%)
Feb 21, 2002 2.940 2.970 2.800 2.800 142,000 -0.13(-4.44%)
Feb 20, 2002 2.860 2.930 2.750 2.930 280,700 +0.06(+2.09%)
Feb 19, 2002 2.990 3.020 2.840 2.870 219,800 -0.13(-4.33%)
Feb 18, 2002 3.115 3.115 2.979 3.000 194,400 +0.00(+0.00%)
Feb 15, 2002 3.115 3.115 2.979 3.000 194,400 -0.10(-3.23%)
Feb 14, 2002 3.230 3.240 3.070 3.100 184,200 -0.13(-4.02%)
Feb 13, 2002 3.160 3.300 3.160 3.230 182,200 +0.08(+2.54%)
Feb 12, 2002 3.120 3.230 3.110 3.150 224,900 +0.07(+2.27%)
Feb 11, 2002 3.040 3.130 2.930 3.080 228,600 +0.05(+1.65%)
Feb 08, 2002 3.080 3.080 2.920 3.030 397,900 +0.01(+0.33%)
Feb 07, 2002 3.030 3.110 2.910 3.020 550,700 +0.04(+1.34%)
Feb 06, 2002 3.180 3.240 2.960 2.980 607,200 -0.14(-4.49%)
Feb 05, 2002 3.330 3.401 3.060 3.120 540,100 -0.31(-9.04%)
Feb 04, 2002 3.580 3.620 3.380 3.430 858,800 -0.24(-6.54%)
Feb 01, 2002 3.960 3.990 3.510 3.670 1,245,700 -0.42(-10.27%)
Jan 31, 2002 4.000 4.190 3.800 4.090 1,662,300 +0.15(+3.81%)
Jan 30, 2002 3.300 3.970 3.260 3.940 1,912,300 +0.64(+19.39%)
Jan 29, 2002 3.200 3.300 3.170 3.300 573,400 +0.15(+4.76%)
Jan 28, 2002 3.200 3.230 3.100 3.150 505,000 +0.05(+1.61%)
Jan 25, 2002 3.060 3.190 3.000 3.100 546,600 +0.02(+0.65%)
Jan 24, 2002 3.040 3.260 2.930 3.080 2,165,400 +0.13(+4.41%)
Jan 23, 2002 3.200 3.230 2.800 2.950 1,253,300 -0.21(-6.65%)
Jan 22, 2002 3.410 3.490 3.150 3.160 793,300 -0.20(-5.95%)
Jan 21, 2002 3.590 3.670 3.230 3.360 1,183,400 +0.00(+0.00%)
Jan 18, 2002 3.590 3.670 3.230 3.360 1,182,800 -0.41(-10.88%)
Jan 17, 2002 3.860 3.940 3.750 3.770 292,300 -0.04(-1.05%)
Jan 16, 2002 3.960 4.000 3.800 3.810 356,700 -0.18(-4.51%)
Jan 15, 2002 4.010 4.090 3.900 3.990 380,500 -0.04(-0.99%)
Jan 14, 2002 4.050 4.080 3.920 4.030 419,300 -0.06(-1.47%)
Jan 11, 2002 3.880 4.140 3.880 4.090 482,700 +0.21(+5.41%)
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.