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 (%)
Feb 28, 2023	2.000	2.040	1.810	2.010	145,210	-0.04(-1.95%)
Feb 27, 2023	2.010	2.100	1.970	2.050	140,448	+0.09(+4.59%)
Feb 24, 2023	2.230	2.230	1.960	1.960	186,759	-0.29(-12.89%)
Feb 23, 2023	1.990	2.250	1.900	2.250	761,946	+0.29(+14.80%)
Feb 22, 2023	1.810	2.000	1.770	1.960	304,945	+0.15(+8.29%)
Feb 21, 2023	1.870	1.910	1.710	1.810	115,264	-0.12(-6.22%)
Feb 17, 2023	2.010	2.030	1.910	1.930	52,701	-0.09(-4.22%)
Feb 16, 2023	2.040	2.040	1.980	2.015	67,858	-0.04(-2.18%)
Feb 15, 2023	2.010	2.060	1.920	2.060	114,435	+0.04(+1.98%)
Feb 14, 2023	2.050	2.109	1.980	2.020	119,412	-0.06(-2.88%)
Feb 13, 2023	1.970	2.140	1.970	2.080	545,435	+0.15(+7.77%)
Feb 10, 2023	2.010	2.091	1.900	1.930	776,276	+0.09(+4.89%)
Feb 09, 2023	2.060	2.095	1.820	1.840	263,502	-0.25(-11.96%)
Feb 08, 2023	2.120	2.160	2.010	2.090	141,957	-0.02(-0.95%)
Feb 07, 2023	2.100	2.280	2.080	2.110	480,231	-0.02(-0.94%)
Feb 06, 2023	1.990	2.170	1.970	2.130	173,047	+0.14(+7.04%)
Feb 03, 2023	2.170	2.200	1.950	1.990	300,667	-0.25(-11.16%)
Feb 02, 2023	2.030	2.240	2.030	2.240	341,612	+0.16(+7.69%)

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.