Indicators

Microstrategy Cl A (NQ: MSTR )

1,584.50 +144.52 (+10.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	20.13	20.23	19.05	19.30	417,700	-0.72(-3.60%)
Feb 27, 2003	21.11	21.25	19.67	20.02	403,400	-1.12(-5.30%)
Feb 26, 2003	21.27	21.35	20.87	21.14	170,900	-0.13(-0.61%)
Feb 25, 2003	21.55	21.70	20.75	21.27	245,100	-0.43(-1.98%)
Feb 24, 2003	21.37	21.85	21.21	21.70	193,700	+0.42(+1.97%)
Feb 21, 2003	21.28	21.45	20.80	21.28	247,700	+0.08(+0.38%)
Feb 20, 2003	21.00	21.60	20.71	21.20	138,000	+0.13(+0.62%)
Feb 19, 2003	21.08	21.18	20.68	21.07	272,500	+0.07(+0.33%)
Feb 18, 2003	20.89	21.79	20.80	21.00	405,000	+0.17(+0.82%)
Feb 14, 2003	19.76	20.84	19.70	20.83	371,800	+1.27(+6.49%)
Feb 13, 2003	19.39	19.83	18.70	19.56	342,600	+0.24(+1.24%)
Feb 12, 2003	19.90	20.22	18.69	19.32	988,000	-1.57(-7.52%)
Feb 11, 2003	20.51	21.03	20.49	20.89	504,500	+0.41(+2.00%)
Feb 10, 2003	20.60	20.70	20.02	20.48	177,200	-0.21(-1.01%)
Feb 07, 2003	20.90	21.48	20.52	20.69	236,400	-0.21(-1.00%)
Feb 06, 2003	21.51	21.60	20.57	20.90	329,200	-0.92(-4.21%)
Feb 05, 2003	21.40	21.95	21.10	21.82	411,600	+0.54(+2.53%)
Feb 04, 2003	21.36	22.20	20.63	21.28	563,500	-0.43(-1.99%)

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.