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

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

0.2018 -0.0071 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 4.206 4.206 3.703 4.011 199,398 -0.13(-3.12%)
Jan 30, 2024 4.400 4.418 4.010 4.140 167,718 -0.32(-7.24%)
Jan 29, 2024 4.552 4.664 4.200 4.463 141,411 -0.13(-2.77%)
Jan 26, 2024 5.000 5.000 4.501 4.590 167,548 -0.36(-7.24%)
Jan 25, 2024 5.310 5.599 4.811 4.948 231,970 -0.37(-6.92%)
Jan 24, 2024 5.800 6.099 5.198 5.316 185,262 -0.25(-4.41%)
Jan 23, 2024 6.200 6.200 5.350 5.561 107,987 -0.61(-9.87%)
Jan 22, 2024 5.400 6.700 5.169 6.170 130,764 +0.73(+13.46%)
Jan 19, 2024 5.600 5.910 5.101 5.438 147,122 -0.32(-5.52%)
Jan 18, 2024 5.800 6.199 5.733 5.756 69,406 -0.03(-0.45%)
Jan 17, 2024 6.500 6.511 5.596 5.782 157,458 -0.53(-8.38%)
Jan 16, 2024 7.000 7.000 6.206 6.311 257,771 -0.66(-9.51%)
Jan 12, 2024 7.800 7.800 6.974 6.974 136,239 -0.75(-9.77%)
Jan 11, 2024 7.600 7.800 7.157 7.729 103,562 +0.38(+5.20%)
Jan 10, 2024 7.600 7.699 7.300 7.347 80,641 -0.28(-3.71%)
Jan 09, 2024 7.803 8.074 7.401 7.630 109,962 -0.23(-2.88%)
Jan 08, 2024 8.099 8.311 7.730 7.856 123,937 -0.56(-6.61%)
Jan 05, 2024 7.300 9.100 7.200 8.412 676,215 +0.80(+10.51%)
Jan 04, 2024 7.482 8.400 7.270 7.612 218,481 +0.25(+3.41%)
Jan 03, 2024 8.100 8.113 7.101 7.361 259,530 -0.94(-11.31%)
Jan 02, 2024 8.700 8.771 8.088 8.300 193,509 -0.82(-8.99%)
Dec 29, 2023 8.439 9.390 8.000 9.120 401,895 +0.82(+9.88%)
Dec 28, 2023 8.800 8.968 8.061 8.300 272,632 -0.20(-2.35%)
Dec 27, 2023 11.50 11.50 7.351 8.500 1,314,453 -2.80(-24.78%)
Dec 26, 2023 16.50 19.80 9.204 11.30 1,561,626 -5.00(-30.67%)
Dec 22, 2023 15.90 16.90 15.40 16.30 119,465 +0.40(+2.52%)
Dec 21, 2023 15.30 16.40 14.60 15.90 119,134 +0.60(+3.92%)
Dec 20, 2023 15.70 16.10 15.00 15.30 95,974 -0.80(-4.97%)
Dec 19, 2023 16.40 16.79 15.70 16.10 130,948 -0.70(-4.17%)
Dec 18, 2023 16.80 17.80 16.50 16.80 94,001 -0.10(-0.59%)
Dec 15, 2023 18.00 18.50 16.40 16.90 164,947 -1.20(-6.63%)
Dec 14, 2023 19.40 21.10 17.20 18.10 346,290 -2.40(-11.71%)
Dec 13, 2023 16.00 21.60 15.60 20.50 718,534 +3.70(+22.02%)
Dec 12, 2023 17.80 18.30 16.00 16.80 271,207 -1.30(-7.18%)
Dec 11, 2023 20.80 21.40 17.29 18.10 523,650 -4.50(-19.91%)
Dec 08, 2023 25.00 27.50 20.80 22.60 3,800,054 +2.10(+10.24%)
Dec 07, 2023 133.50 156.00 15.60 20.50 4,936,612 -75.30(-78.60%)
Dec 06, 2023 41.30 107.60 37.30 95.80 7,807,041 +71.60(+295.87%)
Dec 05, 2023 30.50 30.90 23.60 24.20 18,665 -4.40(-15.38%)
Dec 04, 2023 32.90 32.90 28.20 28.60 13,543 -4.40(-13.33%)
Dec 01, 2023 31.20 37.30 30.30 33.00 14,170 +2.10(+6.80%)
Nov 30, 2023 31.10 31.60 28.00 30.90 9,461 +0.20(+0.65%)
Nov 29, 2023 37.60 38.90 30.00 30.70 35,887 -6.70(-17.91%)
Nov 28, 2023 51.70 51.70 36.31 37.40 50,458 -15.00(-28.63%)
Nov 27, 2023 51.60 53.45 49.30 52.40 9,938 +0.30(+0.58%)
Nov 24, 2023 47.10 52.50 46.88 52.10 15,253 +4.00(+8.32%)
Nov 22, 2023 48.30 51.20 46.50 48.10 20,190 +0.30(+0.63%)
Nov 21, 2023 42.80 48.40 41.05 47.80 27,537 +5.40(+12.74%)
Nov 20, 2023 40.00 42.40 38.75 42.40 7,006 +0.90(+2.17%)
Nov 17, 2023 35.30 43.00 33.60 41.50 20,403 +3.80(+10.08%)
Nov 16, 2023 39.60 39.60 35.13 37.70 13,615 -2.10(-5.28%)
Nov 15, 2023 37.80 39.90 32.30 39.80 18,292 +1.30(+3.38%)
Nov 14, 2023 33.50 39.64 32.10 38.50 26,836 +5.90(+18.10%)
Nov 13, 2023 31.50 33.00 29.49 32.60 9,800 -0.30(-0.91%)
Nov 10, 2023 26.20 34.80 23.45 32.90 29,313 +7.20(+28.02%)
Nov 09, 2023 32.00 32.50 25.00 25.70 17,741 -7.10(-21.65%)
Nov 08, 2023 34.40 34.90 31.00 32.80 12,927 -1.40(-4.09%)
Nov 07, 2023 32.10 35.50 31.54 34.20 10,556 +1.60(+4.91%)
Nov 06, 2023 32.10 32.60 31.00 32.60 15,511 -0.20(-0.61%)
Nov 03, 2023 30.80 34.00 30.00 32.80 14,808 +2.00(+6.49%)
Nov 02, 2023 32.00 32.81 29.80 30.80 23,774 -0.31(-1.01%)
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.