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 (%)
Mar 28, 2024	4.060	3.900	3.900	3.830	824,058	-0.32(-7.71%)
Mar 27, 2024	4.210	4.590	4.120	4.150	601,837	-0.38(-8.39%)
Mar 26, 2024	4.360	4.790	4.000	4.530	1,857,540	-0.29(-6.02%)
Mar 25, 2024	6.380	6.510	4.170	4.820	22,460,836	+0.80(+19.90%)
Mar 22, 2024	4.690	5.050	3.610	4.020	4,745,120	+3.59(+845.88%)
Mar 21, 2024	0.4811	0.4811	0.4200	0.4250	2,638,153	-0.04(-8.48%)
Mar 20, 2024	0.4640	0.5149	0.4300	0.4644	1,945,634	+0.01(+2.29%)
Mar 19, 2024	0.4730	0.4779	0.4429	0.4540	1,150,211	-0.03(-5.42%)
Mar 18, 2024	0.5000	0.5150	0.4700	0.4800	1,372,713	-0.03(-5.85%)
Mar 15, 2024	0.5252	0.5373	0.5000	0.5098	1,119,825	-0.01(-2.21%)
Mar 14, 2024	0.5700	0.5942	0.5093	0.5213	1,678,190	-0.02(-2.87%)
Mar 13, 2024	0.5800	0.6018	0.5162	0.5367	3,255,460	-0.04(-7.47%)
Mar 12, 2024	0.6000	0.6325	0.5734	0.5800	2,120,631	-0.02(-3.40%)
Mar 11, 2024	0.5900	0.6833	0.5800	0.6004	2,831,179	+0.03(+5.74%)
Mar 08, 2024	0.6000	0.6000	0.5502	0.5678	1,049,311	-0.01(-2.42%)
Mar 07, 2024	0.6059	0.6480	0.5602	0.5819	3,344,543	-0.09(-13.43%)
Mar 06, 2024	0.4810	0.7090	0.4810	0.6722	13,485,572	+0.20(+42.48%)
Mar 05, 2024	0.5100	0.5180	0.4561	0.4718	1,491,537	-0.04(-7.34%)
Mar 04, 2024	0.5420	0.5514	0.4983	0.5092	1,500,888	-0.01(-1.55%)

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.