Microstrategy Cl A (NQ: MSTR )

142.17 +9.50 (+7.16%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 3.860 4.049 3.852 4.034 3,710,000 +0.13(+3.36%)
Aug 28, 2003 3.830 3.945 3.790 3.903 2,763,000 +0.10(+2.58%)
Aug 27, 2003 3.650 3.815 3.639 3.805 3,049,000 +0.16(+4.30%)
Aug 26, 2003 3.727 3.805 3.614 3.648 7,783,000 -0.17(-4.55%)
Aug 25, 2003 3.875 3.925 3.785 3.822 3,068,000 -0.06(-1.52%)
Aug 22, 2003 4.151 4.188 3.850 3.881 3,339,000 -0.19(-4.71%)
Aug 21, 2003 4.120 4.199 3.958 4.073 3,560,000 -0.05(-1.31%)
Aug 20, 2003 3.967 4.168 3.963 4.127 4,205,000 +0.10(+2.41%)
Aug 19, 2003 3.868 4.050 3.857 4.030 5,189,000 +0.17(+4.40%)
Aug 18, 2003 3.740 3.870 3.697 3.860 4,170,000 +0.17(+4.61%)
Aug 15, 2003 3.685 3.703 3.630 3.690 650,000 +0.00(+0.11%)
Aug 14, 2003 3.664 3.788 3.640 3.686 4,782,000 +0.04(+1.12%)
Aug 13, 2003 3.575 3.663 3.567 3.645 6,114,000 +0.10(+2.82%)
Aug 12, 2003 3.472 3.598 3.472 3.545 2,924,000 +0.00(+0.06%)
Aug 11, 2003 3.521 3.571 3.470 3.543 3,713,000 +0.05(+1.52%)
Aug 08, 2003 3.707 3.719 3.455 3.490 7,540,000 -0.21(-5.68%)
Aug 07, 2003 3.745 3.750 3.685 3.700 1,562,000 -0.06(-1.73%)
Aug 06, 2003 3.940 3.946 3.742 3.765 4,006,000 -0.17(-4.32%)
Aug 05, 2003 4.087 4.100 3.902 3.935 5,274,000 -0.15(-3.72%)
Aug 04, 2003 4.299 4.299 4.052 4.087 4,935,000 -0.18(-4.13%)
Aug 01, 2003 4.366 4.375 4.255 4.263 3,455,000 -0.10(-2.27%)
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%)
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.