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

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

2.320 -0.065 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
Feb 01, 2023 2.140 2.188 1.950 2.080 456,124 -0.05(-2.35%)
Jan 31, 2023 2.680 2.787 2.050 2.130 832,985 -0.60(-21.98%)
Jan 30, 2023 2.720 3.050 2.670 2.730 1,969,741 -0.17(-5.86%)
Jan 27, 2023 2.820 2.960 2.550 2.900 6,445,795 +0.16(+5.84%)
Jan 26, 2023 2.820 3.750 2.450 2.740 113,280,392 +1.07(+64.20%)
Jan 25, 2023 1.680 1.700 1.610 1.669 118,768 -0.01(-0.67%)
Jan 24, 2023 1.625 1.850 1.590 1.680 377,507 +0.09(+5.66%)
Jan 23, 2023 1.600 1.650 1.570 1.590 106,469 -0.03(-1.85%)
Jan 20, 2023 1.570 1.620 1.520 1.620 323,659 +0.07(+4.52%)
Jan 19, 2023 1.550 1.600 1.500 1.550 90,177 -0.07(-4.33%)
Jan 18, 2023 1.680 1.740 1.540 1.620 331,859 -0.09(-5.26%)
Jan 17, 2023 1.540 1.840 1.490 1.710 514,664 +0.14(+8.92%)
Jan 13, 2023 1.390 1.590 1.350 1.570 387,972 +0.06(+3.97%)
Jan 12, 2023 1.740 1.800 1.500 1.510 645,944 -0.25(-14.20%)
Jan 11, 2023 1.450 1.940 1.430 1.760 4,314,928 +0.39(+28.47%)
Jan 10, 2023 1.475 1.475 1.370 1.370 131,042 -0.09(-6.16%)
Jan 09, 2023 1.400 1.550 1.400 1.460 195,134 +0.00(+0.00%)
Jan 06, 2023 1.410 1.500 1.295 1.460 238,990 -0.01(-0.68%)
Jan 05, 2023 1.400 1.550 1.390 1.470 358,909 +0.02(+1.38%)
Jan 04, 2023 1.270 1.560 1.240 1.450 962,011 +0.16(+12.40%)
Jan 03, 2023 1.250 1.290 1.210 1.290 202,346 +0.04(+3.20%)
Dec 30, 2022 1.240 1.280 1.220 1.250 202,841 +0.00(+0.00%)
Dec 29, 2022 1.160 1.428 1.120 1.250 276,055 +0.00(+0.00%)
Dec 28, 2022 1.300 1.300 1.200 1.250 159,796 -0.07(-5.30%)
Dec 27, 2022 1.430 1.440 1.265 1.320 219,610 -0.13(-8.97%)
Dec 23, 2022 1.610 1.648 1.420 1.450 341,904 -0.21(-12.65%)
Dec 22, 2022 1.640 1.830 1.500 1.660 885,206 -0.04(-2.35%)
Dec 21, 2022 1.490 2.160 1.380 1.700 4,372,329 +0.10(+6.25%)
Dec 20, 2022 1.700 2.290 1.220 1.600 4,485,377 -0.08(-4.76%)
Dec 19, 2022 1.810 1.960 1.620 1.680 561,777 -0.44(-20.75%)
Dec 16, 2022 1.990 2.230 1.700 2.120 1,471,052 -0.12(-5.36%)
Dec 15, 2022 2.690 3.160 2.100 2.240 2,475,517 -0.76(-25.33%)
Dec 14, 2022 5.170 5.540 2.820 3.000 31,671,888 -1.10(-26.83%)
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.