Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microstrategy Cl A (NQ: MSTR )

1,282.38 +41.97 (+3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2002 12.11 12.85 12.01 12.85 270,200 +0.58(+4.73%)
Oct 31, 2002 12.39 12.70 12.01 12.27 353,619 +0.17(+1.40%)
Oct 30, 2002 11.89 12.26 11.72 12.10 360,400 +0.19(+1.60%)
Oct 29, 2002 12.79 12.83 11.63 11.91 350,400 -0.87(-6.81%)
Oct 28, 2002 13.20 13.30 12.75 12.78 247,100 -0.04(-0.31%)
Oct 25, 2002 11.70 13.05 10.50 12.82 747,427 +0.22(+1.75%)
Oct 24, 2002 12.90 14.14 12.50 12.60 909,700 -0.48(-3.67%)
Oct 23, 2002 13.00 13.20 12.50 13.08 211,472 +0.23(+1.79%)
Oct 22, 2002 12.60 13.74 12.19 12.85 479,600 +0.05(+0.39%)
Oct 21, 2002 13.07 14.45 12.70 12.80 678,000 -0.23(-1.77%)
Oct 18, 2002 10.98 13.25 10.75 13.03 423,000 +1.93(+17.39%)
Oct 17, 2002 9.600 11.10 9.560 11.10 327,099 +1.83(+19.74%)
Oct 16, 2002 9.700 9.740 9.060 9.270 186,193 -0.55(-5.60%)
Oct 15, 2002 9.820 10.20 9.420 9.820 176,100 +0.32(+3.37%)
Oct 14, 2002 9.300 9.949 9.290 9.500 553,240 +0.10(+1.05%)
Oct 11, 2002 8.210 9.770 8.210 9.401 315,628 +1.20(+14.65%)
Oct 10, 2002 7.500 8.250 7.320 8.200 145,425 +0.80(+10.81%)
Oct 09, 2002 7.380 7.950 7.250 7.400 162,091 -0.00(-0.01%)
Oct 08, 2002 7.360 7.750 7.160 7.401 138,042 -0.10(-1.32%)
Oct 07, 2002 7.650 7.650 7.160 7.500 91,400 -0.12(-1.57%)
Oct 04, 2002 8.270 8.310 7.450 7.620 157,500 -0.58(-7.07%)
Oct 03, 2002 7.330 8.250 7.330 8.200 379,700 +0.73(+9.77%)
Oct 02, 2002 8.050 8.070 7.290 7.470 253,000 -0.60(-7.43%)
Oct 01, 2002 8.160 8.390 7.520 8.070 533,302 -0.06(-0.74%)
Sep 30, 2002 8.450 8.530 8.070 8.130 298,009 -0.35(-4.13%)
Sep 27, 2002 9.140 9.280 8.450 8.480 274,200 -0.63(-6.92%)
Sep 26, 2002 9.500 9.710 8.950 9.110 178,904 -0.23(-2.46%)
Sep 25, 2002 9.800 9.900 9.130 9.340 522,300 -0.38(-3.91%)
Sep 24, 2002 10.00 10.08 9.520 9.720 441,250 -0.38(-3.75%)
Sep 23, 2002 10.06 10.19 9.810 10.10 405,106 +0.02(+0.21%)
Sep 20, 2002 9.980 10.20 9.860 10.08 275,960 +0.18(+1.80%)
Sep 19, 2002 9.900 10.09 9.781 9.900 757,410 -0.35(-3.41%)
Sep 18, 2002 9.900 10.25 9.760 10.25 550,641 -0.04(-0.39%)
Sep 17, 2002 10.57 10.82 9.840 10.29 556,991 +0.08(+0.78%)
Sep 16, 2002 10.53 10.69 10.09 10.21 361,785 -0.39(-3.68%)
Sep 13, 2002 10.40 11.06 10.03 10.60 372,292 +0.05(+0.47%)
Sep 12, 2002 10.99 11.00 10.05 10.55 549,238 -0.51(-4.61%)
Sep 11, 2002 11.50 11.55 11.01 11.06 341,000 -0.57(-4.90%)
Sep 10, 2002 12.29 12.30 11.45 11.63 306,016 -0.47(-3.88%)
Sep 09, 2002 11.78 12.61 11.78 12.10 499,496 +0.17(+1.42%)
Sep 06, 2002 13.07 13.73 11.69 11.93 775,598 -1.07(-8.23%)
Sep 05, 2002 12.20 13.40 12.20 13.00 982,700 +0.61(+4.92%)
Sep 04, 2002 11.80 12.45 11.75 12.39 350,305 +0.76(+6.53%)
Sep 03, 2002 10.90 11.93 10.75 11.63 352,900 +0.19(+1.66%)
Aug 30, 2002 10.63 11.35 10.51 11.44 260,426 +0.00(+0.00%)
Aug 29, 2002 9.300 10.83 8.580 11.44 649,825 +0.00(+0.00%)
Aug 28, 2002 11.44 11.50 9.273 11.44 336,221 +10.96(+2283.33%)
Aug 26, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 23, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 22, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 21, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 20, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 16, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 15, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 14, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 13, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 12, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 07, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 06, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 05, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 02, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Aug 01, 2002 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jul 31, 2002 0.4800 0.4800 0.4800 0.4800 0 -4.32(-90.00%)
Jul 30, 2002 4.800 5.000 4.500 4.800 82,670 +0.00(+0.00%)
Jul 29, 2002 4.700 4.900 4.400 4.800 48,953 +0.30(+6.67%)
Jul 26, 2002 4.500 4.800 4.400 4.500 37,848 -0.20(-4.26%)
Jul 25, 2002 5.000 5.300 4.500 4.700 46,794 -0.10(-2.08%)
Jul 24, 2002 5.100 5.100 4.700 4.800 33,930 -0.20(-4.00%)
Jul 23, 2002 5.200 5.500 4.800 5.000 87,450 +0.10(+2.04%)
Jul 22, 2002 5.200 5.300 4.900 4.900 24,950 -0.10(-2.00%)
Jul 19, 2002 5.100 5.200 4.809 5.000 28,910 -0.40(-7.41%)
Jul 17, 2002 5.000 5.500 4.900 5.400 191,080 +0.60(+12.50%)
Jul 12, 2002 4.900 5.000 4.600 4.800 68,770 +0.00(+0.00%)
Jul 11, 2002 5.100 5.100 4.700 4.800 52,580 -0.10(-2.04%)
Jul 10, 2002 5.200 5.300 4.700 4.900 29,480 +0.20(+4.26%)
Jul 09, 2002 5.300 5.300 4.700 4.700 61,810 -0.60(-11.32%)
Jul 08, 2002 5.700 5.700 5.300 5.300 107,980 -0.40(-7.02%)
Jul 05, 2002 5.300 5.800 5.000 5.700 59,260 +0.70(+14.00%)
Jul 04, 2002 5.000 5.200 4.200 5.000 111,770 +0.00(+0.00%)
Jul 03, 2002 5.000 5.200 4.200 5.000 111,670 +0.20(+4.17%)
Jul 02, 2002 5.200 5.300 4.700 4.800 65,800 -0.30(-5.88%)
Jul 01, 2002 5.600 5.800 4.900 5.100 101,720 +0.10(+2.00%)
Jun 28, 2002 6.900 7.200 4.900 5.000 316,920 -0.30(-5.66%)
Jun 27, 2002 5.800 5.800 5.100 5.300 61,760 -0.20(-3.64%)
Jun 26, 2002 5.500 6.100 5.300 5.500 74,450 -0.40(-6.78%)
Jun 25, 2002 6.500 6.800 5.700 5.900 78,190 -1.30(-18.06%)
Jun 21, 2002 10.40 10.50 6.300 7.200 271,880 -3.40(-32.08%)
Jun 19, 2002 11.40 12.20 10.50 10.60 36,410 -0.60(-5.36%)
Jun 18, 2002 12.00 12.40 11.20 11.20 16,190 -0.41(-3.53%)
Jun 17, 2002 11.30 12.30 11.00 11.61 38,910 +0.51(+4.59%)
Jun 14, 2002 10.80 11.70 10.50 11.10 46,210 +1.00(+9.90%)
Jun 12, 2002 11.20 11.50 9.700 10.10 49,150 -1.40(-12.17%)
Jun 11, 2002 12.40 13.10 11.00 11.50 38,000 -0.70(-5.74%)
Jun 10, 2002 13.40 13.80 12.10 12.20 25,310 -1.20(-8.96%)
Jun 07, 2002 13.00 13.40 12.50 13.40 23,630 -0.10(-0.74%)
Jun 06, 2002 13.10 13.50 12.30 13.50 31,530 +0.61(+4.73%)
Jun 05, 2002 12.40 12.90 12.20 12.89 20,660 +0.59(+4.80%)
May 31, 2002 12.40 13.00 11.70 12.30 74,440 -1.10(-8.21%)
May 28, 2002 14.30 14.50 13.30 13.40 31,080 -0.89(-6.23%)
May 27, 2002 14.90 14.90 13.51 14.29 29,350 +0.00(+0.00%)
May 24, 2002 14.90 14.90 13.51 14.29 29,350 -0.21(-1.45%)
May 23, 2002 14.50 14.80 13.60 14.50 20,410 +0.40(+2.84%)
May 22, 2002 14.00 14.90 13.50 14.10 18,530 -0.60(-4.08%)
May 21, 2002 15.30 15.70 14.50 14.70 15,690 -0.60(-3.92%)
May 20, 2002 15.60 16.00 14.90 15.30 25,690 +0.40(+2.68%)
May 17, 2002 16.70 16.90 14.00 14.90 75,280 -1.20(-7.45%)
May 16, 2002 17.50 17.50 16.00 16.10 31,910 -1.11(-6.45%)
May 15, 2002 17.81 18.90 16.70 17.21 34,370 +0.31(+1.83%)
May 14, 2002 17.90 18.60 16.80 16.90 27,920 -1.00(-5.59%)
May 13, 2002 16.20 17.90 16.10 17.90 24,660 +1.60(+9.82%)
May 10, 2002 17.80 18.40 15.60 16.30 50,000 -1.30(-7.39%)
May 09, 2002 18.50 18.50 17.00 17.60 12,430 -0.90(-4.86%)
May 08, 2002 18.00 18.80 16.80 18.50 26,400 +1.70(+10.12%)
May 07, 2002 16.00 18.90 15.60 16.80 30,090 +0.40(+2.44%)
May 06, 2002 18.60 19.20 16.00 16.40 28,470 -2.80(-14.58%)
May 03, 2002 18.40 19.20 17.60 19.20 21,930 +0.40(+2.13%)
May 02, 2002 19.20 19.20 17.90 18.80 17,350 -0.29(-1.52%)
May 01, 2002 17.80 19.20 17.50 19.09 47,490 +1.79(+10.35%)
Apr 30, 2002 19.80 20.40 17.00 17.30 124,420 -2.10(-10.82%)
Apr 29, 2002 19.50 20.90 19.30 19.40 57,610 +0.00(+0.00%)
Apr 26, 2002 22.20 22.90 19.00 19.40 68,100 -2.61(-11.86%)
Apr 25, 2002 23.60 23.70 21.30 22.01 30,170 -0.99(-4.30%)
Apr 24, 2002 24.90 25.50 22.50 23.00 25,020 -1.80(-7.26%)
Apr 23, 2002 26.20 26.50 23.50 24.80 43,170 -1.40(-5.34%)
Apr 22, 2002 27.00 27.30 25.10 26.20 30,410 -0.90(-3.32%)
Apr 19, 2002 26.50 28.00 26.00 27.10 33,390 +0.80(+3.04%)
Apr 18, 2002 26.50 26.50 25.30 26.30 28,580 +0.20(+0.77%)
Apr 17, 2002 26.00 27.40 25.70 26.10 24,120 +0.10(+0.38%)
Apr 16, 2002 24.90 26.50 24.90 26.00 21,570 +1.20(+4.84%)
Apr 15, 2002 25.70 25.80 24.80 24.80 9,880 -0.74(-2.90%)
Apr 12, 2002 25.70 26.50 25.10 25.54 24,190 +0.04(+0.16%)
Apr 11, 2002 24.50 26.30 24.10 25.50 33,410 +1.40(+5.81%)
Apr 10, 2002 25.60 26.00 23.71 24.10 35,310 -1.40(-5.49%)
Apr 09, 2002 26.00 26.80 25.10 25.50 20,440 -0.80(-3.04%)
Apr 08, 2002 26.90 27.00 25.00 26.30 23,120 -0.60(-2.23%)
Apr 05, 2002 27.70 28.20 26.70 26.90 17,290 -1.10(-3.93%)
Apr 04, 2002 28.50 29.40 27.60 28.00 33,360 -0.50(-1.75%)
Apr 03, 2002 29.80 30.00 27.70 28.50 42,720 -1.50(-5.00%)
Apr 02, 2002 29.60 30.40 29.50 30.00 26,670 -0.01(-0.03%)
Apr 01, 2002 29.00 30.50 28.90 30.01 21,880 -0.49(-1.61%)
Mar 29, 2002 30.10 30.50 29.70 30.50 40,050 +0.00(+0.00%)
Mar 28, 2002 30.10 30.50 29.70 30.50 40,050 +0.50(+1.67%)
Mar 27, 2002 29.30 30.30 29.10 30.00 34,720 +0.30(+1.01%)
Mar 26, 2002 29.10 29.70 28.80 29.70 37,390 +0.40(+1.37%)
Mar 25, 2002 29.20 29.70 28.90 29.30 44,170 +0.30(+1.03%)
Mar 22, 2002 27.00 29.50 27.00 29.00 43,660 +1.50(+5.45%)
Mar 21, 2002 26.60 28.30 26.20 27.50 21,030 +1.50(+5.77%)
Mar 20, 2002 28.00 28.10 26.00 26.00 33,070 -2.20(-7.80%)
Mar 19, 2002 28.50 29.00 27.50 28.20 27,060 -0.40(-1.40%)
Mar 18, 2002 29.50 29.90 28.50 28.60 17,770 -1.00(-3.38%)
Mar 15, 2002 29.51 30.10 29.00 29.60 19,750 -0.20(-0.67%)
Mar 14, 2002 29.90 30.40 29.00 29.80 16,910 +0.10(+0.34%)
Mar 13, 2002 29.30 30.00 28.70 29.70 22,180 +0.60(+2.06%)
Mar 12, 2002 30.30 30.70 28.80 29.10 30,650 -1.50(-4.90%)
Mar 11, 2002 30.80 31.80 30.00 30.60 26,070 -0.40(-1.29%)
Mar 08, 2002 30.70 31.70 30.40 31.00 35,720 +0.90(+2.99%)
Mar 07, 2002 29.70 30.70 29.50 30.10 35,570 +1.30(+4.51%)
Mar 06, 2002 27.50 29.90 27.30 28.80 112,980 +1.60(+5.88%)
Mar 05, 2002 27.70 28.80 27.10 27.20 37,040 -0.10(-0.37%)
Mar 04, 2002 27.50 28.00 26.50 27.30 59,640 +0.10(+0.37%)
Mar 01, 2002 26.90 27.40 26.70 27.20 67,830 +0.30(+1.12%)
Feb 28, 2002 27.50 27.80 26.50 26.90 12,910 -0.10(-0.37%)
Feb 27, 2002 27.40 27.90 26.70 27.00 16,080 +0.40(+1.50%)
Feb 26, 2002 25.40 28.00 25.20 26.60 22,350 -1.00(-3.62%)
Feb 25, 2002 29.00 30.20 27.10 27.60 31,200 -0.40(-1.43%)
Feb 22, 2002 28.00 28.40 26.70 28.00 13,680 +0.00(+0.00%)
Feb 21, 2002 29.40 29.70 28.00 28.00 14,200 -1.30(-4.44%)
Feb 20, 2002 28.60 29.30 27.50 29.30 28,070 +0.60(+2.09%)
Feb 19, 2002 29.90 30.20 28.40 28.70 21,980 -1.30(-4.33%)
Feb 18, 2002 31.15 31.15 29.79 30.00 19,440 +0.00(+0.00%)
Feb 15, 2002 31.15 31.15 29.79 30.00 19,440 -1.00(-3.23%)
Feb 14, 2002 32.30 32.40 30.70 31.00 18,420 -1.30(-4.02%)
Feb 13, 2002 31.60 33.00 31.60 32.30 18,220 +0.80(+2.54%)
Feb 12, 2002 31.20 32.30 31.10 31.50 22,490 +0.70(+2.27%)
Feb 11, 2002 30.40 31.30 29.30 30.80 22,860 +0.50(+1.65%)
Feb 08, 2002 30.80 30.80 29.20 30.30 39,790 +0.10(+0.33%)
Feb 07, 2002 30.30 31.10 29.10 30.20 55,070 +0.40(+1.34%)
Feb 06, 2002 31.80 32.40 29.60 29.80 60,720 -1.40(-4.49%)
Feb 05, 2002 33.30 34.01 30.60 31.20 54,010 -3.10(-9.04%)
Feb 04, 2002 35.80 36.20 33.80 34.30 85,880 -2.40(-6.54%)
Feb 01, 2002 39.60 39.90 35.10 36.70 124,570 -4.20(-10.27%)
Jan 31, 2002 40.00 41.90 38.00 40.90 166,230 +1.50(+3.81%)
Jan 30, 2002 33.00 39.70 32.60 39.40 191,230 +6.40(+19.39%)
Jan 29, 2002 32.00 33.00 31.70 33.00 57,340 +1.50(+4.76%)
Jan 28, 2002 32.00 32.30 31.00 31.50 50,500 +0.50(+1.61%)
Jan 25, 2002 30.60 31.90 30.00 31.00 54,660 +0.20(+0.65%)
Jan 24, 2002 30.40 32.60 29.30 30.80 216,540 +1.30(+4.41%)
Jan 23, 2002 32.00 32.30 28.00 29.50 125,330 -2.10(-6.65%)
Jan 22, 2002 34.10 34.90 31.50 31.60 79,330 -2.00(-5.95%)
Jan 21, 2002 35.90 36.70 32.30 33.60 118,340 +0.00(+0.00%)
Jan 18, 2002 35.90 36.70 32.30 33.60 118,280 -4.10(-10.88%)
Jan 17, 2002 38.60 39.40 37.50 37.70 29,230 -0.40(-1.05%)
Jan 16, 2002 39.60 40.00 38.00 38.10 35,670 -1.80(-4.51%)
Jan 15, 2002 40.10 40.90 39.00 39.90 38,050 -0.40(-0.99%)
Jan 14, 2002 40.50 40.80 39.20 40.30 41,930 -0.60(-1.47%)
Jan 11, 2002 38.80 41.40 38.80 40.90 48,270 +2.10(+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.