Indicators

Microstrategy Cl A (NQ: MSTR )

1,180.48 -83.16 (-6.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.