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 (%)
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%)

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.