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

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
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 (%)
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%)
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.