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

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

0.2025 -0.0025 (-1.22%)
Streaming Delayed Price Updated: 9:48 AM EST, Nov 25, 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 (%)
Nov 22, 2024 0.1700 0.2267 0.1643 0.2050 43,934,520 +0.04(+21.52%)
Nov 21, 2024 0.1671 0.1731 0.1665 0.1687 5,325,234 +0.00(+0.18%)
Nov 20, 2024 0.1680 0.1813 0.1657 0.1684 8,142,867 +0.00(+0.72%)
Nov 19, 2024 0.1772 0.1791 0.1644 0.1672 9,768,262 -0.01(-6.70%)
Nov 18, 2024 0.1855 0.1919 0.1765 0.1792 6,386,950 -0.01(-5.83%)
Nov 15, 2024 0.1996 0.1996 0.1814 0.1903 7,866,979 -0.00(-0.37%)
Nov 14, 2024 0.1900 0.2000 0.1901 0.1910 5,967,427 -0.00(-0.52%)
Nov 13, 2024 0.2003 0.2025 0.1824 0.1920 11,356,127 -0.01(-4.33%)
Nov 12, 2024 0.2100 0.2080 0.2002 0.2007 6,510,113 -0.01(-4.43%)
Nov 11, 2024 0.2125 0.2137 0.2015 0.2100 9,175,020 -0.00(-0.47%)
Nov 08, 2024 0.2130 0.2178 0.2055 0.2110 7,290,715 +0.00(+0.24%)
Nov 07, 2024 0.2100 0.2220 0.2025 0.2105 11,667,687 +0.01(+4.73%)
Nov 06, 2024 0.2050 0.2052 0.1960 0.2010 9,404,140 -0.01(-2.76%)
Nov 05, 2024 0.2150 0.2180 0.2057 0.2067 6,109,553 -0.01(-2.55%)
Nov 04, 2024 0.2235 0.2235 0.2067 0.2121 6,536,356 -0.01(-4.37%)
Nov 01, 2024 0.2060 0.2349 0.2058 0.2218 18,469,108 +0.02(+7.67%)
Oct 31, 2024 0.2131 0.2146 0.2005 0.2060 8,615,212 -0.01(-3.33%)
Oct 30, 2024 0.2250 0.2305 0.2100 0.2131 9,502,577 -0.01(-5.29%)
Oct 29, 2024 0.2407 0.2409 0.2211 0.2250 10,309,438 -0.01(-6.09%)
Oct 28, 2024 0.2330 0.2544 0.2272 0.2396 12,172,580 +0.01(+3.32%)
Oct 25, 2024 0.2425 0.2604 0.2256 0.2319 15,106,440 -0.02(-8.09%)
Oct 24, 2024 0.2590 0.2700 0.2431 0.2523 17,348,768 -0.04(-13.71%)
Oct 23, 2024 0.2981 0.3090 0.2900 0.2924 16,834,022 -0.02(-7.76%)
Oct 22, 2024 0.3075 0.3220 0.3024 0.3170 11,507,345 +0.01(+2.89%)
Oct 21, 2024 0.3297 0.3298 0.3021 0.3081 11,176,992 +0.01(+1.68%)
Oct 18, 2024 0.2999 0.3360 0.2900 0.3030 17,336,080 +0.00(+0.46%)
Oct 17, 2024 0.3100 0.3182 0.2875 0.3016 14,608,610 -0.02(-7.14%)
Oct 16, 2024 0.3446 0.3530 0.3069 0.3248 17,769,940 -0.01(-4.33%)
Oct 15, 2024 0.3600 0.4046 0.3300 0.3395 39,782,820 -0.03(-8.98%)
Oct 14, 2024 0.3249 0.4100 0.3118 0.3730 59,314,948 +0.03(+9.87%)
Oct 11, 2024 0.3520 0.4110 0.3002 0.3395 54,956,344 -0.04(-9.37%)
Oct 10, 2024 0.2534 0.4370 0.2530 0.3746 203,260,512 +0.12(+48.65%)
Oct 09, 2024 0.2235 0.2550 0.2140 0.2520 38,052,424 +0.01(+2.98%)
Oct 08, 2024 0.2700 0.2729 0.2380 0.2447 29,771,356 -0.04(-14.68%)
Oct 07, 2024 0.3280 0.3280 0.2755 0.2868 32,040,728 -0.03(-10.18%)
Oct 04, 2024 0.3270 0.3508 0.2800 0.3193 42,661,172 -0.03(-9.03%)
Oct 03, 2024 0.3595 0.4200 0.3350 0.3510 163,112,688 +0.04(+13.23%)
Oct 02, 2024 0.2740 0.3100 0.2629 0.3100 67,906,592 +0.06(+22.05%)
Oct 01, 2024 0.2797 0.2975 0.2360 0.2540 59,732,268 +0.00(+0.51%)
Sep 30, 2024 0.2400 0.2661 0.2380 0.2527 45,999,052 +0.02(+8.78%)
Sep 27, 2024 0.2400 0.2462 0.2210 0.2323 25,208,896 -0.01(-2.80%)
Sep 26, 2024 0.2500 0.2650 0.2300 0.2390 31,321,980 -0.03(-11.48%)
Sep 25, 2024 0.2706 0.2825 0.2350 0.2700 141,975,520 +0.05(+24.88%)
Sep 24, 2024 0.2300 0.2450 0.2072 0.2162 94,059,992 +0.02(+8.97%)
Sep 23, 2024 0.2050 0.2142 0.1904 0.1984 21,257,764 -0.00(-1.68%)
Sep 20, 2024 0.2114 0.2320 0.1970 0.2018 20,707,424 -0.01(-3.40%)
Sep 19, 2024 0.2070 0.2375 0.1947 0.2089 32,135,418 +0.00(+0.48%)
Sep 18, 2024 0.2400 0.2450 0.2023 0.2079 24,260,884 -0.03(-12.98%)
Sep 17, 2024 0.2708 0.3113 0.2356 0.2389 31,939,446 -0.04(-14.37%)
Sep 16, 2024 0.2320 0.3740 0.2320 0.2790 204,876,640 +0.05(+20.52%)
Sep 13, 2024 0.2400 0.2455 0.2311 0.2315 14,666,183 -0.02(-8.43%)
Sep 12, 2024 0.2800 0.2800 0.2500 0.2528 13,729,711 -0.02(-7.70%)
Sep 11, 2024 0.2902 0.2909 0.2572 0.2739 12,563,616 -0.01(-4.06%)
Sep 10, 2024 0.3188 0.3188 0.2800 0.2855 12,872,490 -0.03(-9.39%)
Sep 09, 2024 0.3295 0.3330 0.3100 0.3151 10,697,099 -0.02(-5.03%)
Sep 06, 2024 0.3650 0.3657 0.3200 0.3318 11,259,607 -0.04(-10.49%)
Sep 05, 2024 0.3839 0.3857 0.3629 0.3707 6,889,341 -0.02(-5.91%)
Sep 04, 2024 0.3800 0.4200 0.3500 0.3940 10,960,796 +0.00(+0.13%)
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.