Skip to main content

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

1.560 -0.130 (-7.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 20.20 21.00 20.20 20.70 4,046 +0.20(+0.98%)
Mar 30, 2023 20.60 21.00 20.40 20.50 4,893 +0.00(+0.00%)
Mar 29, 2023 21.30 21.30 20.40 20.50 5,334 -0.30(-1.44%)
Mar 28, 2023 21.00 21.20 20.40 20.80 3,446 -0.10(-0.48%)
Mar 27, 2023 21.00 21.50 20.50 20.90 2,954 -0.30(-1.42%)
Mar 24, 2023 21.00 21.20 20.30 21.20 6,348 +0.20(+0.95%)
Mar 23, 2023 20.50 21.25 20.20 21.00 8,251 +0.50(+2.44%)
Mar 22, 2023 20.60 21.00 20.30 20.50 13,078 -0.20(-0.97%)
Mar 21, 2023 20.70 20.70 19.00 20.70 11,969 +0.10(+0.49%)
Mar 20, 2023 20.10 20.80 20.10 20.60 8,280 -0.40(-1.90%)
Mar 17, 2023 20.50 21.30 20.40 21.00 7,551 +0.00(+0.00%)
Mar 16, 2023 21.00 21.20 20.50 21.00 3,671 -0.20(-0.94%)
Mar 15, 2023 19.70 21.20 20.00 21.20 10,791 +0.60(+2.91%)
Mar 14, 2023 20.60 21.20 20.50 20.60 4,481 -0.60(-2.83%)
Mar 13, 2023 20.20 21.70 20.10 21.20 11,799 +0.50(+2.42%)
Mar 10, 2023 20.50 21.00 20.00 20.70 10,922 -0.30(-1.43%)
Mar 09, 2023 20.30 21.50 19.10 21.00 15,452 +0.10(+0.48%)
Mar 08, 2023 20.60 20.90 20.10 20.90 7,923 +0.10(+0.48%)
Mar 07, 2023 20.40 21.30 19.60 20.80 15,865 +0.30(+1.46%)
Mar 06, 2023 20.20 20.70 19.80 20.50 5,492 +0.20(+0.99%)
Mar 03, 2023 20.50 20.70 20.30 20.30 4,597 -0.80(-3.79%)
Mar 02, 2023 20.60 21.30 19.70 21.10 13,173 -0.80(-3.65%)
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.