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

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

1.690 -0.050 (-2.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 30, 2023 3.110 3.160 2.800 3.090 94,612 +0.02(+0.65%)
Nov 29, 2023 3.760 3.890 3.000 3.070 358,871 -0.67(-17.91%)
Nov 28, 2023 5.170 5.170 3.631 3.740 504,585 -1.50(-28.63%)
Nov 27, 2023 5.160 5.345 4.930 5.240 99,389 +0.03(+0.58%)
Nov 24, 2023 4.710 5.250 4.689 5.210 152,536 +0.40(+8.32%)
Nov 22, 2023 4.830 5.120 4.650 4.810 201,906 +0.03(+0.63%)
Nov 21, 2023 4.280 4.840 4.105 4.780 275,370 +0.54(+12.74%)
Nov 20, 2023 4.000 4.240 3.875 4.240 70,064 +0.09(+2.17%)
Nov 17, 2023 3.530 4.300 3.360 4.150 204,031 +0.38(+10.08%)
Nov 16, 2023 3.960 3.960 3.513 3.770 136,159 -0.21(-5.28%)
Nov 15, 2023 3.780 3.990 3.230 3.980 182,926 +0.13(+3.38%)
Nov 14, 2023 3.350 3.964 3.210 3.850 268,363 +0.59(+18.10%)
Nov 13, 2023 3.150 3.300 2.949 3.260 98,009 -0.03(-0.91%)
Nov 10, 2023 2.620 3.480 2.345 3.290 293,137 +0.72(+28.02%)
Nov 09, 2023 3.200 3.250 2.500 2.570 177,417 -0.71(-21.65%)
Nov 08, 2023 3.440 3.490 3.100 3.280 129,275 -0.14(-4.09%)
Nov 07, 2023 3.210 3.550 3.154 3.420 105,569 +0.16(+4.91%)
Nov 06, 2023 3.210 3.260 3.100 3.260 155,116 -0.02(-0.61%)
Nov 03, 2023 3.080 3.400 3.000 3.280 148,084 +0.20(+6.49%)
Nov 02, 2023 3.200 3.281 2.980 3.080 237,741 -0.03(-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.