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

Microstrategy Cl A (NQ: MSTR )

1,324.01 +149.90 (+12.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
May 28, 2004 47.64 48.79 47.64 48.05 189,600 +0.15(+0.31%)
May 27, 2004 47.85 48.50 46.83 47.90 399,600 -0.14(-0.29%)
May 26, 2004 48.44 49.00 47.74 48.04 305,100 -0.76(-1.56%)
May 25, 2004 48.27 48.96 46.75 48.80 438,600 +0.64(+1.33%)
May 24, 2004 47.76 48.66 47.45 48.16 291,200 +1.08(+2.29%)
May 21, 2004 47.33 48.10 46.58 47.08 204,300 +0.05(+0.11%)
May 20, 2004 47.00 48.35 45.52 47.03 386,200 +0.01(+0.02%)
May 19, 2004 45.93 49.16 45.90 47.02 684,100 +1.62(+3.57%)
May 18, 2004 45.39 45.99 45.05 45.40 233,000 +0.51(+1.14%)
May 17, 2004 44.63 45.19 44.06 44.89 371,300 -0.85(-1.86%)
May 14, 2004 45.20 46.25 43.24 45.74 656,600 +0.66(+1.46%)
May 13, 2004 44.13 46.47 44.13 45.08 424,700 +0.65(+1.46%)
May 12, 2004 45.77 45.95 43.00 44.43 731,700 -1.56(-3.39%)
May 11, 2004 44.25 46.10 44.25 45.99 529,100 +2.13(+4.86%)
May 10, 2004 43.84 44.88 42.44 43.86 680,900 -1.09(-2.42%)
May 07, 2004 46.90 48.25 44.30 44.95 728,900 -2.07(-4.40%)
May 06, 2004 49.02 49.02 47.01 47.02 382,900 -2.28(-4.62%)
May 05, 2004 49.49 49.84 48.81 49.30 212,800 +0.10(+0.20%)
May 04, 2004 48.36 49.90 48.15 49.20 399,200 +0.83(+1.72%)
May 03, 2004 48.67 50.03 47.26 48.37 621,000 +0.32(+0.67%)
Apr 30, 2004 52.31 52.57 47.68 48.05 851,800 -3.78(-7.29%)
Apr 29, 2004 53.03 53.90 50.64 51.83 522,600 -1.71(-3.19%)
Apr 28, 2004 56.00 57.20 52.56 53.54 1,176,800 +1.14(+2.18%)
Apr 27, 2004 52.05 52.79 51.72 52.40 607,800 +0.51(+0.98%)
Apr 26, 2004 50.85 52.50 50.68 51.89 275,400 +0.91(+1.79%)
Apr 23, 2004 51.61 53.01 50.69 50.98 298,400 -0.48(-0.93%)
Apr 22, 2004 50.85 51.80 50.08 51.46 335,300 +0.91(+1.80%)
Apr 21, 2004 50.43 51.50 50.04 50.55 231,400 -0.26(-0.51%)
Apr 20, 2004 51.02 52.17 50.56 50.81 415,300 -0.75(-1.45%)
Apr 19, 2004 50.63 51.89 49.56 51.56 358,900 +0.67(+1.32%)
Apr 16, 2004 51.50 51.86 50.10 50.89 275,200 -0.66(-1.28%)
Apr 15, 2004 53.29 53.84 50.81 51.55 260,700 -1.96(-3.66%)
Apr 14, 2004 54.12 55.29 52.89 53.51 319,500 -0.54(-1.00%)
Apr 13, 2004 55.95 56.84 52.87 54.05 372,200 -1.76(-3.15%)
Apr 12, 2004 52.89 55.81 52.87 55.81 384,300 +2.66(+5.00%)
Apr 08, 2004 54.29 54.70 52.76 53.15 128,600 -0.32(-0.60%)
Apr 07, 2004 53.02 53.90 52.36 53.47 169,600 +0.14(+0.26%)
Apr 06, 2004 54.32 55.06 52.68 53.33 248,100 -1.45(-2.65%)
Apr 05, 2004 54.52 55.35 54.03 54.78 231,000 +0.34(+0.62%)
Apr 02, 2004 53.72 54.50 53.43 54.44 330,400 +1.47(+2.78%)
Apr 01, 2004 53.31 53.75 52.51 52.97 171,000 -0.33(-0.62%)
Mar 31, 2004 53.21 53.55 51.82 53.30 376,100 +0.01(+0.02%)
Mar 30, 2004 53.00 53.97 52.70 53.29 327,300 -0.17(-0.32%)
Mar 29, 2004 53.00 54.68 52.80 53.46 381,200 +1.45(+2.79%)
Mar 26, 2004 50.90 53.23 50.63 52.01 439,600 +0.68(+1.32%)
Mar 25, 2004 48.23 51.60 47.90 51.33 873,700 +3.62(+7.59%)
Mar 24, 2004 49.40 49.40 47.50 47.71 463,100 -1.19(-2.43%)
Mar 23, 2004 48.17 49.92 46.73 48.90 682,100 +1.50(+3.16%)
Mar 22, 2004 50.29 50.30 46.85 47.40 979,900 -3.36(-6.62%)
Mar 19, 2004 51.52 52.53 50.38 50.76 429,200 -1.35(-2.59%)
Mar 18, 2004 52.48 53.45 51.34 52.11 373,000 -0.53(-1.01%)
Mar 17, 2004 53.03 55.10 52.48 52.64 893,700 -0.09(-0.17%)
Mar 16, 2004 57.80 58.80 49.32 52.73 2,761,700 -4.94(-8.57%)
Mar 15, 2004 61.03 61.14 57.67 57.67 587,400 -3.53(-5.77%)
Mar 12, 2004 59.94 61.25 58.22 61.20 348,100 +1.65(+2.77%)
Mar 11, 2004 59.30 61.46 57.93 59.55 358,500 +0.05(+0.08%)
Mar 10, 2004 61.60 61.91 59.43 59.50 332,600 -1.65(-2.70%)
Mar 09, 2004 63.78 63.98 61.06 61.15 309,300 -2.36(-3.72%)
Mar 08, 2004 64.60 65.50 63.51 63.51 282,700 -0.66(-1.03%)
Mar 05, 2004 62.97 64.90 62.41 64.17 213,100 +0.67(+1.06%)
Mar 04, 2004 61.95 63.50 61.45 63.50 92,600 +1.44(+2.32%)
Mar 03, 2004 62.72 63.08 61.86 62.06 144,700 -0.79(-1.26%)
Mar 02, 2004 63.78 64.39 62.79 62.85 152,700 -0.94(-1.47%)
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.