Indicators

MicroAlgo, Inc. - Ordinary Shares (NQ: MLGO )

2.400 +0.030 (+1.27%)

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 29, 2024	0.6100	0.6214	0.5610	0.5652	2,528,375	-0.05(-8.02%)
Feb 28, 2024	0.7400	0.7385	0.5856	0.6145	3,713,528	-0.12(-15.95%)
Feb 27, 2024	0.7297	0.7600	0.7120	0.7311	1,800,309	+0.01(+1.05%)
Feb 26, 2024	0.6900	0.8200	0.6750	0.7235	3,364,650	+0.03(+4.69%)
Feb 23, 2024	0.7300	0.7356	0.6590	0.6911	2,761,341	-0.08(-10.25%)
Feb 22, 2024	0.7770	0.8100	0.7297	0.7700	2,070,822	+0.01(+1.92%)
Feb 21, 2024	0.7900	0.8170	0.7302	0.7555	2,964,953	-0.06(-7.87%)
Feb 20, 2024	0.9200	0.9439	0.8066	0.8200	4,028,037	-0.10(-10.87%)
Feb 16, 2024	0.7700	0.9900	0.7700	0.9200	19,423,888	+0.11(+13.30%)
Feb 15, 2024	0.8468	0.8681	0.7517	0.8120	5,225,200	-0.05(-6.13%)
Feb 14, 2024	0.9000	0.9900	0.8025	0.8650	8,806,715	+0.04(+4.78%)
Feb 13, 2024	0.8100	1.180	0.7500	0.8255	31,350,240	-0.07(-8.28%)
Feb 12, 2024	0.6301	1.070	0.5720	0.9000	49,354,048	+0.27(+43.75%)
Feb 09, 2024	0.8193	0.8531	0.6100	0.6261	21,148,118	-0.41(-39.80%)
Feb 08, 2024	0.9200	1.690	0.8400	1.040	129,213,416	+0.47(+82.46%)
Feb 07, 2024	0.3898	0.6300	0.3800	0.5700	47,360,168	+0.18(+47.48%)
Feb 06, 2024	0.3930	0.4080	0.3723	0.3865	725,056	-0.00(-0.90%)
Feb 05, 2024	0.4100	0.4149	0.3806	0.3900	985,488	-0.03(-6.72%)
Feb 02, 2024	0.3951	0.4198	0.3920	0.4181	826,586	+0.01(+2.33%)

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.