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

Microstrategy Cl A (NQ: MSTR )

144.78 +0.12 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 27, 2002 1.830 1.875 1.804 1.815 3,162,000 +0.02(+0.95%)
Nov 26, 2002 1.851 1.869 1.750 1.798 2,407,000 -0.06(-3.39%)
Nov 25, 2002 1.850 1.914 1.768 1.861 3,956,000 +0.04(+2.48%)
Nov 22, 2002 1.803 1.890 1.791 1.816 2,670,000 +0.01(+0.33%)
Nov 21, 2002 1.735 1.950 1.721 1.810 9,072,000 +0.08(+4.44%)
Nov 20, 2002 1.544 1.733 1.540 1.733 5,733,000 +0.20(+12.83%)
Nov 19, 2002 1.659 1.660 1.531 1.536 1,618,000 -0.08(-5.20%)
Nov 18, 2002 1.495 1.688 1.490 1.620 6,559,000 +0.13(+8.74%)
Nov 15, 2002 1.402 1.494 1.361 1.490 1,657,000 +0.04(+3.04%)
Nov 14, 2002 1.425 1.501 1.381 1.446 4,150,000 +0.10(+7.59%)
Nov 13, 2002 1.281 1.350 1.225 1.344 2,342,000 +0.04(+2.99%)
Nov 12, 2002 1.230 1.320 1.225 1.305 2,079,000 +0.08(+6.18%)
Nov 11, 2002 1.295 1.299 1.221 1.229 1,338,000 -0.08(-5.97%)
Nov 08, 2002 1.365 1.387 1.290 1.307 1,223,000 -0.06(-4.60%)
Nov 07, 2002 1.446 1.446 1.366 1.370 1,483,000 -0.10(-7.12%)
Nov 06, 2002 1.446 1.475 1.408 1.475 1,866,000 +0.04(+3.14%)
Nov 05, 2002 1.519 1.525 1.409 1.430 5,120,000 -0.07(-4.85%)
Nov 04, 2002 1.301 1.519 1.296 1.503 7,410,000 +0.22(+16.96%)
Nov 01, 2002 1.211 1.285 1.201 1.285 2,702,000 +0.06(+4.73%)
Oct 31, 2002 1.239 1.270 1.201 1.227 3,536,190 +0.02(+1.40%)
Oct 30, 2002 1.189 1.226 1.172 1.210 3,604,000 +0.02(+1.60%)
Oct 29, 2002 1.279 1.283 1.163 1.191 3,504,000 -0.09(-6.81%)
Oct 28, 2002 1.320 1.330 1.275 1.278 2,471,000 -0.00(-0.31%)
Oct 25, 2002 1.170 1.305 1.050 1.282 7,474,270 +0.02(+1.75%)
Oct 24, 2002 1.290 1.414 1.250 1.260 9,097,000 -0.05(-3.67%)
Oct 23, 2002 1.300 1.320 1.250 1.308 2,114,720 +0.02(+1.79%)
Oct 22, 2002 1.260 1.374 1.219 1.285 4,796,000 +0.00(+0.39%)
Oct 21, 2002 1.307 1.445 1.270 1.280 6,780,000 -0.02(-1.77%)
Oct 18, 2002 1.098 1.325 1.075 1.303 4,230,000 +0.19(+17.39%)
Oct 17, 2002 0.9600 1.110 0.9560 1.110 3,270,990 +0.18(+19.74%)
Oct 16, 2002 0.9700 0.9740 0.9060 0.9270 1,861,930 -0.05(-5.60%)
Oct 15, 2002 0.9820 1.020 0.9420 0.9820 1,761,000 +0.03(+3.37%)
Oct 14, 2002 0.9300 0.9949 0.9290 0.9500 5,532,400 +0.01(+1.05%)
Oct 11, 2002 0.8210 0.9770 0.8210 0.9401 3,156,280 +0.12(+14.65%)
Oct 10, 2002 0.7500 0.8250 0.7320 0.8200 1,454,250 +0.08(+10.81%)
Oct 09, 2002 0.7380 0.7950 0.7250 0.7400 1,620,910 -0.00(-0.01%)
Oct 08, 2002 0.7360 0.7750 0.7160 0.7401 1,380,420 -0.01(-1.32%)
Oct 07, 2002 0.7650 0.7650 0.7160 0.7500 914,000 -0.01(-1.57%)
Oct 04, 2002 0.8270 0.8310 0.7450 0.7620 1,575,000 -0.06(-7.07%)
Oct 03, 2002 0.7330 0.8250 0.7330 0.8200 3,797,000 +0.07(+9.77%)
Oct 02, 2002 0.8050 0.8070 0.7290 0.7470 2,530,000 -0.06(-7.43%)
Oct 01, 2002 0.8160 0.8390 0.7520 0.8070 5,333,020 -0.01(-0.74%)
Sep 30, 2002 0.8450 0.8530 0.8070 0.8130 2,980,090 -0.04(-4.13%)
Sep 27, 2002 0.9140 0.9280 0.8450 0.8480 2,742,000 -0.06(-6.92%)
Sep 26, 2002 0.9500 0.9710 0.8950 0.9110 1,789,040 -0.02(-2.46%)
Sep 25, 2002 0.9800 0.9900 0.9130 0.9340 5,223,000 -0.04(-3.91%)
Sep 24, 2002 1.000 1.008 0.9520 0.9720 4,412,500 -0.04(-3.75%)
Sep 23, 2002 1.006 1.019 0.9810 1.010 4,051,060 +0.00(+0.21%)
Sep 20, 2002 0.9980 1.020 0.9860 1.008 2,759,600 +0.02(+1.80%)
Sep 19, 2002 0.9900 1.009 0.9781 0.9900 7,574,100 -0.03(-3.41%)
Sep 18, 2002 0.9900 1.025 0.9760 1.025 5,506,410 -0.00(-0.39%)
Sep 17, 2002 1.057 1.082 0.9840 1.029 5,569,910 +0.01(+0.78%)
Sep 16, 2002 1.053 1.069 1.009 1.021 3,617,850 -0.04(-3.68%)
Sep 13, 2002 1.040 1.106 1.003 1.060 3,722,920 +0.01(+0.47%)
Sep 12, 2002 1.099 1.100 1.005 1.055 5,492,380 -0.05(-4.61%)
Sep 11, 2002 1.150 1.155 1.101 1.106 3,410,000 -0.06(-4.90%)
Sep 10, 2002 1.229 1.230 1.145 1.163 3,060,160 -0.05(-3.88%)
Sep 09, 2002 1.178 1.261 1.178 1.210 4,994,960 +0.02(+1.42%)
Sep 06, 2002 1.307 1.373 1.169 1.193 7,755,980 -0.11(-8.23%)
Sep 05, 2002 1.220 1.340 1.220 1.300 9,827,000 +0.06(+4.92%)
Sep 04, 2002 1.180 1.245 1.175 1.239 3,503,050 +0.08(+6.53%)
Sep 03, 2002 1.090 1.193 1.075 1.163 3,529,000 +0.02(+1.66%)
Aug 30, 2002 1.063 1.135 1.051 1.144 2,604,260 +0.00(+0.00%)
Aug 29, 2002 0.9300 1.083 0.8580 1.144 6,498,250 +0.00(+0.00%)
Aug 28, 2002 1.144 1.150 0.9273 1.144 3,362,210 +1.10(+2283.33%)
Aug 26, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 23, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 22, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 21, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 20, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 16, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 15, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 14, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 13, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 12, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 07, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 06, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 05, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 02, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Aug 01, 2002 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Jul 31, 2002 0.0480 0.0480 0.0480 0.0480 0 -0.43(-90.00%)
Jul 30, 2002 0.4800 0.5000 0.4500 0.4800 826,700 +0.00(+0.00%)
Jul 29, 2002 0.4700 0.4900 0.4400 0.4800 489,533 +0.03(+6.67%)
Jul 26, 2002 0.4500 0.4800 0.4400 0.4500 378,485 -0.02(-4.26%)
Jul 25, 2002 0.5000 0.5300 0.4500 0.4700 467,940 -0.01(-2.08%)
Jul 24, 2002 0.5100 0.5100 0.4700 0.4800 339,300 -0.02(-4.00%)
Jul 23, 2002 0.5200 0.5500 0.4800 0.5000 874,500 +0.01(+2.04%)
Jul 22, 2002 0.5200 0.5300 0.4900 0.4900 249,500 -0.01(-2.00%)
Jul 19, 2002 0.5100 0.5200 0.4809 0.5000 289,100 -0.04(-7.41%)
Jul 17, 2002 0.5000 0.5500 0.4900 0.5400 1,910,800 +0.06(+12.50%)
Jul 12, 2002 0.4900 0.5000 0.4600 0.4800 687,700 +0.00(+0.00%)
Jul 11, 2002 0.5100 0.5100 0.4700 0.4800 525,800 -0.01(-2.04%)
Jul 10, 2002 0.5200 0.5300 0.4700 0.4900 294,800 +0.02(+4.26%)
Jul 09, 2002 0.5300 0.5300 0.4700 0.4700 618,100 -0.06(-11.32%)
Jul 08, 2002 0.5700 0.5700 0.5300 0.5300 1,079,800 -0.04(-7.02%)
Jul 05, 2002 0.5300 0.5800 0.5000 0.5700 592,600 +0.07(+14.00%)
Jul 04, 2002 0.5000 0.5200 0.4200 0.5000 1,117,700 +0.00(+0.00%)
Jul 03, 2002 0.5000 0.5200 0.4200 0.5000 1,116,700 +0.02(+4.17%)
Jul 02, 2002 0.5200 0.5300 0.4700 0.4800 658,000 -0.03(-5.88%)
Jul 01, 2002 0.5600 0.5800 0.4900 0.5100 1,017,200 +0.01(+2.00%)
Jun 28, 2002 0.6900 0.7200 0.4900 0.5000 3,169,200 -0.03(-5.66%)
Jun 27, 2002 0.5800 0.5800 0.5100 0.5300 617,600 -0.02(-3.64%)
Jun 26, 2002 0.5500 0.6100 0.5300 0.5500 744,500 -0.04(-6.78%)
Jun 25, 2002 0.6500 0.6800 0.5700 0.5900 781,900 -0.13(-18.06%)
Jun 21, 2002 1.040 1.050 0.6300 0.7200 2,718,800 -0.34(-32.08%)
Jun 19, 2002 1.140 1.220 1.050 1.060 364,100 -0.06(-5.36%)
Jun 18, 2002 1.200 1.240 1.120 1.120 161,900 -0.04(-3.53%)
Jun 17, 2002 1.130 1.230 1.100 1.161 389,100 +0.05(+4.59%)
Jun 14, 2002 1.080 1.170 1.050 1.110 462,100 +0.10(+9.90%)
Jun 12, 2002 1.120 1.150 0.9700 1.010 491,500 -0.14(-12.17%)
Jun 11, 2002 1.240 1.310 1.100 1.150 380,000 -0.07(-5.74%)
Jun 10, 2002 1.340 1.380 1.210 1.220 253,100 -0.12(-8.96%)
Jun 07, 2002 1.300 1.340 1.250 1.340 236,300 -0.01(-0.74%)
Jun 06, 2002 1.310 1.350 1.230 1.350 315,300 +0.06(+4.73%)
Jun 05, 2002 1.240 1.290 1.220 1.289 206,600 +0.06(+4.80%)
May 31, 2002 1.240 1.300 1.170 1.230 744,400 -0.11(-8.21%)
May 28, 2002 1.430 1.450 1.330 1.340 310,800 -0.09(-6.23%)
May 27, 2002 1.490 1.490 1.351 1.429 293,500 +0.00(+0.00%)
May 24, 2002 1.490 1.490 1.351 1.429 293,500 -0.02(-1.45%)
May 23, 2002 1.450 1.480 1.360 1.450 204,100 +0.04(+2.84%)
May 22, 2002 1.400 1.490 1.350 1.410 185,300 -0.06(-4.08%)
May 21, 2002 1.530 1.570 1.450 1.470 156,900 -0.06(-3.92%)
May 20, 2002 1.560 1.600 1.490 1.530 256,900 +0.04(+2.68%)
May 17, 2002 1.670 1.690 1.400 1.490 752,800 -0.12(-7.45%)
May 16, 2002 1.750 1.750 1.600 1.610 319,100 -0.11(-6.45%)
May 15, 2002 1.781 1.890 1.670 1.721 343,700 +0.03(+1.83%)
May 14, 2002 1.790 1.860 1.680 1.690 279,200 -0.10(-5.59%)
May 13, 2002 1.620 1.790 1.610 1.790 246,600 +0.16(+9.82%)
May 10, 2002 1.780 1.840 1.560 1.630 500,000 -0.13(-7.39%)
May 09, 2002 1.850 1.850 1.700 1.760 124,300 -0.09(-4.86%)
May 08, 2002 1.800 1.880 1.680 1.850 264,000 +0.17(+10.12%)
May 07, 2002 1.600 1.890 1.560 1.680 300,900 +0.04(+2.44%)
May 06, 2002 1.860 1.920 1.600 1.640 284,700 -0.28(-14.58%)
May 03, 2002 1.840 1.920 1.760 1.920 219,300 +0.04(+2.13%)
May 02, 2002 1.920 1.920 1.790 1.880 173,500 -0.03(-1.52%)
May 01, 2002 1.780 1.920 1.750 1.909 474,900 +0.18(+10.35%)
Apr 30, 2002 1.980 2.040 1.700 1.730 1,244,200 -0.21(-10.82%)
Apr 29, 2002 1.950 2.090 1.930 1.940 576,100 +0.00(+0.00%)
Apr 26, 2002 2.220 2.290 1.900 1.940 681,000 -0.26(-11.86%)
Apr 25, 2002 2.360 2.370 2.130 2.201 301,700 -0.10(-4.30%)
Apr 24, 2002 2.490 2.550 2.250 2.300 250,200 -0.18(-7.26%)
Apr 23, 2002 2.620 2.650 2.350 2.480 431,700 -0.14(-5.34%)
Apr 22, 2002 2.700 2.730 2.510 2.620 304,100 -0.09(-3.32%)
Apr 19, 2002 2.650 2.800 2.600 2.710 333,900 +0.08(+3.04%)
Apr 18, 2002 2.650 2.650 2.530 2.630 285,800 +0.02(+0.77%)
Apr 17, 2002 2.600 2.740 2.570 2.610 241,200 +0.01(+0.38%)
Apr 16, 2002 2.490 2.650 2.490 2.600 215,700 +0.12(+4.84%)
Apr 15, 2002 2.570 2.580 2.480 2.480 98,800 -0.07(-2.90%)
Apr 12, 2002 2.570 2.650 2.510 2.554 241,900 +0.00(+0.16%)
Apr 11, 2002 2.450 2.630 2.410 2.550 334,100 +0.14(+5.81%)
Apr 10, 2002 2.560 2.600 2.371 2.410 353,100 -0.14(-5.49%)
Apr 09, 2002 2.600 2.680 2.510 2.550 204,400 -0.08(-3.04%)
Apr 08, 2002 2.690 2.700 2.500 2.630 231,200 -0.06(-2.23%)
Apr 05, 2002 2.770 2.820 2.670 2.690 172,900 -0.11(-3.93%)
Apr 04, 2002 2.850 2.940 2.760 2.800 333,600 -0.05(-1.75%)
Apr 03, 2002 2.980 3.000 2.770 2.850 427,200 -0.15(-5.00%)
Apr 02, 2002 2.960 3.040 2.950 3.000 266,700 -0.00(-0.03%)
Apr 01, 2002 2.900 3.050 2.890 3.001 218,800 -0.05(-1.61%)
Mar 29, 2002 3.010 3.050 2.970 3.050 400,500 +0.00(+0.00%)
Mar 28, 2002 3.010 3.050 2.970 3.050 400,500 +0.05(+1.67%)
Mar 27, 2002 2.930 3.030 2.910 3.000 347,200 +0.03(+1.01%)
Mar 26, 2002 2.910 2.970 2.880 2.970 373,900 +0.04(+1.37%)
Mar 25, 2002 2.920 2.970 2.890 2.930 441,700 +0.03(+1.03%)
Mar 22, 2002 2.700 2.950 2.700 2.900 436,600 +0.15(+5.45%)
Mar 21, 2002 2.660 2.830 2.620 2.750 210,300 +0.15(+5.77%)
Mar 20, 2002 2.800 2.810 2.600 2.600 330,700 -0.22(-7.80%)
Mar 19, 2002 2.850 2.900 2.750 2.820 270,600 -0.04(-1.40%)
Mar 18, 2002 2.950 2.990 2.850 2.860 177,700 -0.10(-3.38%)
Mar 15, 2002 2.951 3.010 2.900 2.960 197,500 -0.02(-0.67%)
Mar 14, 2002 2.990 3.040 2.900 2.980 169,100 +0.01(+0.34%)
Mar 13, 2002 2.930 3.000 2.870 2.970 221,800 +0.06(+2.06%)
Mar 12, 2002 3.030 3.070 2.880 2.910 306,500 -0.15(-4.90%)
Mar 11, 2002 3.080 3.180 3.000 3.060 260,700 -0.04(-1.29%)
Mar 08, 2002 3.070 3.170 3.040 3.100 357,200 +0.09(+2.99%)
Mar 07, 2002 2.970 3.070 2.950 3.010 355,700 +0.13(+4.51%)
Mar 06, 2002 2.750 2.990 2.730 2.880 1,129,800 +0.16(+5.88%)
Mar 05, 2002 2.770 2.880 2.710 2.720 370,400 -0.01(-0.37%)
Mar 04, 2002 2.750 2.800 2.650 2.730 596,400 +0.01(+0.37%)
Mar 01, 2002 2.690 2.740 2.670 2.720 678,300 +0.03(+1.12%)
Feb 28, 2002 2.750 2.780 2.650 2.690 129,100 -0.01(-0.37%)
Feb 27, 2002 2.740 2.790 2.670 2.700 160,800 +0.04(+1.50%)
Feb 26, 2002 2.540 2.800 2.520 2.660 223,500 -0.10(-3.62%)
Feb 25, 2002 2.900 3.020 2.710 2.760 312,000 -0.04(-1.43%)
Feb 22, 2002 2.800 2.840 2.670 2.800 136,800 +0.00(+0.00%)
Feb 21, 2002 2.940 2.970 2.800 2.800 142,000 -0.13(-4.44%)
Feb 20, 2002 2.860 2.930 2.750 2.930 280,700 +0.06(+2.09%)
Feb 19, 2002 2.990 3.020 2.840 2.870 219,800 -0.13(-4.33%)
Feb 18, 2002 3.115 3.115 2.979 3.000 194,400 +0.00(+0.00%)
Feb 15, 2002 3.115 3.115 2.979 3.000 194,400 -0.10(-3.23%)
Feb 14, 2002 3.230 3.240 3.070 3.100 184,200 -0.13(-4.02%)
Feb 13, 2002 3.160 3.300 3.160 3.230 182,200 +0.08(+2.54%)
Feb 12, 2002 3.120 3.230 3.110 3.150 224,900 +0.07(+2.27%)
Feb 11, 2002 3.040 3.130 2.930 3.080 228,600 +0.05(+1.65%)
Feb 08, 2002 3.080 3.080 2.920 3.030 397,900 +0.01(+0.33%)
Feb 07, 2002 3.030 3.110 2.910 3.020 550,700 +0.04(+1.34%)
Feb 06, 2002 3.180 3.240 2.960 2.980 607,200 -0.14(-4.49%)
Feb 05, 2002 3.330 3.401 3.060 3.120 540,100 -0.31(-9.04%)
Feb 04, 2002 3.580 3.620 3.380 3.430 858,800 -0.24(-6.54%)
Feb 01, 2002 3.960 3.990 3.510 3.670 1,245,700 -0.42(-10.27%)
Jan 31, 2002 4.000 4.190 3.800 4.090 1,662,300 +0.15(+3.81%)
Jan 30, 2002 3.300 3.970 3.260 3.940 1,912,300 +0.64(+19.39%)
Jan 29, 2002 3.200 3.300 3.170 3.300 573,400 +0.15(+4.76%)
Jan 28, 2002 3.200 3.230 3.100 3.150 505,000 +0.05(+1.61%)
Jan 25, 2002 3.060 3.190 3.000 3.100 546,600 +0.02(+0.65%)
Jan 24, 2002 3.040 3.260 2.930 3.080 2,165,400 +0.13(+4.41%)
Jan 23, 2002 3.200 3.230 2.800 2.950 1,253,300 -0.21(-6.65%)
Jan 22, 2002 3.410 3.490 3.150 3.160 793,300 -0.20(-5.95%)
Jan 21, 2002 3.590 3.670 3.230 3.360 1,183,400 +0.00(+0.00%)
Jan 18, 2002 3.590 3.670 3.230 3.360 1,182,800 -0.41(-10.88%)
Jan 17, 2002 3.860 3.940 3.750 3.770 292,300 -0.04(-1.05%)
Jan 16, 2002 3.960 4.000 3.800 3.810 356,700 -0.18(-4.51%)
Jan 15, 2002 4.010 4.090 3.900 3.990 380,500 -0.04(-0.99%)
Jan 14, 2002 4.050 4.080 3.920 4.030 419,300 -0.06(-1.47%)
Jan 11, 2002 3.880 4.140 3.880 4.090 482,700 +0.21(+5.41%)
Jan 10, 2002 3.840 3.960 3.790 3.880 426,400 +0.03(+0.78%)
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.