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

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

3.920 -0.510 (-11.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 31, 2023 2.290 2.450 2.280 2.318 53,701 +0.03(+1.17%)
May 30, 2023 2.150 2.350 2.149 2.291 72,661 +0.12(+5.58%)
May 26, 2023 2.140 2.240 2.140 2.170 34,240 -0.02(-0.91%)
May 25, 2023 2.140 2.340 2.130 2.190 77,385 +0.03(+1.39%)
May 24, 2023 2.160 2.250 2.140 2.160 45,075 -0.02(-0.92%)
May 23, 2023 2.160 2.360 2.150 2.180 62,323 +0.00(+0.00%)
May 22, 2023 2.190 2.250 2.120 2.180 40,652 -0.01(-0.46%)
May 19, 2023 2.110 2.460 2.110 2.190 99,876 +0.05(+2.34%)
May 18, 2023 2.070 2.170 2.070 2.140 34,587 +0.00(+0.00%)
May 17, 2023 2.120 2.240 2.110 2.140 47,103 +0.00(+0.00%)
May 16, 2023 2.150 2.150 2.050 2.140 51,250 +0.00(+0.00%)
May 15, 2023 2.070 2.220 2.051 2.140 60,595 +0.05(+2.39%)
May 12, 2023 2.010 2.100 2.010 2.090 49,833 +0.03(+1.46%)
May 11, 2023 2.050 2.100 2.000 2.060 59,847 -0.02(-0.96%)
May 10, 2023 1.970 2.100 1.921 2.080 64,031 +0.12(+6.12%)
May 09, 2023 1.930 2.010 1.810 1.960 166,076 +0.11(+5.95%)
May 08, 2023 1.900 1.923 1.820 1.850 34,995 -0.04(-2.12%)
May 05, 2023 1.960 1.970 1.870 1.890 41,746 -0.02(-1.05%)
May 04, 2023 1.940 2.010 1.850 1.910 62,587 -0.01(-0.52%)
May 03, 2023 1.970 2.065 1.850 1.920 69,952 -0.08(-4.00%)
May 02, 2023 2.650 2.650 1.820 2.000 292,193 -0.66(-24.81%)
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.