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

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

2.420 -0.050 (-2.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 2.300 2.310 2.100 2.310 32,896 +0.05(+2.21%)
Jun 29, 2023 2.350 2.350 2.260 2.260 8,900 -0.05(-2.16%)
Jun 28, 2023 2.280 2.450 2.280 2.310 31,473 +0.02(+0.87%)
Jun 27, 2023 2.380 2.380 2.280 2.290 4,155 -0.03(-1.23%)
Jun 26, 2023 2.280 2.410 2.280 2.319 8,612 +0.01(+0.29%)
Jun 23, 2023 2.319 2.380 2.300 2.312 12,290 -0.04(-1.62%)
Jun 22, 2023 2.370 2.373 2.310 2.350 7,222 +0.01(+0.38%)
Jun 21, 2023 2.430 2.480 2.265 2.341 28,951 +0.17(+7.88%)
Jun 20, 2023 2.320 2.370 2.170 2.170 28,567 -0.28(-11.43%)
Jun 16, 2023 2.490 2.690 2.420 2.450 23,557 -0.06(-2.47%)
Jun 15, 2023 2.570 2.630 2.510 2.512 12,707 -0.06(-2.26%)
Jun 14, 2023 2.640 2.760 2.490 2.570 52,564 +0.06(+2.39%)
Jun 13, 2023 2.480 2.610 2.470 2.510 75,856 -0.08(-3.09%)
Jun 12, 2023 2.630 2.780 2.520 2.590 35,528 -0.06(-2.27%)
Jun 09, 2023 2.500 2.790 2.500 2.650 105,386 +0.17(+6.66%)
Jun 08, 2023 2.340 2.550 2.310 2.485 75,270 +0.12(+5.24%)
Jun 07, 2023 2.270 2.410 2.270 2.361 19,534 +0.06(+2.60%)
Jun 06, 2023 2.270 2.365 2.260 2.301 29,713 +0.03(+1.32%)
Jun 05, 2023 2.300 2.380 2.240 2.271 47,820 +0.01(+0.49%)
Jun 02, 2023 2.320 2.370 2.230 2.260 41,777 -0.17(-7.00%)
Jun 01, 2023 2.460 2.580 2.320 2.430 47,218 +0.11(+4.84%)
May 31, 2023 2.290 2.450 2.280 2.318 53,701 +0.03(+1.17%)
May 30, 2023 2.150 2.350 2.149 2.291 72,661 +0.12(+5.58%)
May 26, 2023 2.140 2.240 2.140 2.170 34,240 -0.02(-0.91%)
May 25, 2023 2.140 2.340 2.130 2.190 77,385 +0.03(+1.39%)
May 24, 2023 2.160 2.250 2.140 2.160 45,075 -0.02(-0.92%)
May 23, 2023 2.160 2.360 2.150 2.180 62,323 +0.00(+0.00%)
May 22, 2023 2.190 2.250 2.120 2.180 40,652 -0.01(-0.46%)
May 19, 2023 2.110 2.460 2.110 2.190 99,876 +0.05(+2.34%)
May 18, 2023 2.070 2.170 2.070 2.140 34,587 +0.00(+0.00%)
May 17, 2023 2.120 2.240 2.110 2.140 47,103 +0.00(+0.00%)
May 16, 2023 2.150 2.150 2.050 2.140 51,250 +0.00(+0.00%)
May 15, 2023 2.070 2.220 2.051 2.140 60,595 +0.05(+2.39%)
May 12, 2023 2.010 2.100 2.010 2.090 49,833 +0.03(+1.46%)
May 11, 2023 2.050 2.100 2.000 2.060 59,847 -0.02(-0.96%)
May 10, 2023 1.970 2.100 1.921 2.080 64,031 +0.12(+6.12%)
May 09, 2023 1.930 2.010 1.810 1.960 166,076 +0.11(+5.95%)
May 08, 2023 1.900 1.923 1.820 1.850 34,995 -0.04(-2.12%)
May 05, 2023 1.960 1.970 1.870 1.890 41,746 -0.02(-1.05%)
May 04, 2023 1.940 2.010 1.850 1.910 62,587 -0.01(-0.52%)
May 03, 2023 1.970 2.065 1.850 1.920 69,952 -0.08(-4.00%)
May 02, 2023 2.650 2.650 1.820 2.000 292,193 -0.66(-24.81%)
May 01, 2023 1.700 2.780 1.700 2.660 1,162,066 +0.70(+35.71%)
Apr 28, 2023 1.900 2.050 1.830 1.960 35,282 +0.06(+3.16%)
Apr 27, 2023 1.830 1.900 1.830 1.900 18,892 +0.03(+1.60%)
Apr 26, 2023 2.050 2.085 1.860 1.870 68,857 -0.19(-9.22%)
Apr 25, 2023 2.050 2.090 2.010 2.060 74,014 +0.00(+0.00%)
Apr 24, 2023 2.130 2.130 2.000 2.060 63,312 -0.05(-2.37%)
Apr 21, 2023 2.100 2.120 2.050 2.110 71,915 -0.03(-1.40%)
Apr 20, 2023 2.050 2.140 2.040 2.140 347,468 +0.08(+3.63%)
Apr 19, 2023 2.050 2.100 2.050 2.065 11,341 -0.02(-0.72%)
Apr 18, 2023 2.050 2.080 2.030 2.080 37,626 +0.03(+1.46%)
Apr 17, 2023 2.080 2.110 2.050 2.050 16,390 +0.00(+0.00%)
Apr 14, 2023 2.070 2.150 2.040 2.050 35,167 -0.02(-0.97%)
Apr 13, 2023 2.050 2.095 2.050 2.070 33,782 -0.01(-0.48%)
Apr 12, 2023 2.050 2.090 2.040 2.080 53,406 +0.03(+1.46%)
Apr 11, 2023 2.050 2.070 2.030 2.050 132,996 -0.01(-0.49%)
Apr 10, 2023 2.000 2.100 2.000 2.060 53,325 +0.02(+0.98%)
Apr 06, 2023 2.050 2.080 1.990 2.040 50,725 -0.01(-0.49%)
Apr 05, 2023 2.060 2.070 2.040 2.050 55,845 +0.00(+0.00%)
Apr 04, 2023 2.050 2.070 2.028 2.050 56,817 -0.02(-0.97%)
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.