Indicators

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

2.400 UNCHANGED

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 (%)
Sep 29, 2023	2.300	3.140	2.240	2.860	1,479,510	+0.58(+25.44%)
Sep 28, 2023	2.040	2.410	1.960	2.280	769,668	+0.18(+8.57%)
Sep 27, 2023	2.210	2.280	2.080	2.100	518,302	-0.25(-10.64%)
Sep 26, 2023	2.620	2.730	2.280	2.350	1,198,114	-0.66(-21.93%)
Sep 25, 2023	3.330	3.120	2.950	3.010	3,631,652	-1.77(-37.03%)
Sep 22, 2023	5.510	9.990	4.420	4.780	80,650,392	+0.82(+20.70%)
Sep 21, 2023	3.710	4.370	3.700	3.960	138,880	+0.27(+7.36%)
Sep 20, 2023	3.480	3.830	3.475	3.689	48,592	+0.23(+6.67%)
Sep 19, 2023	3.620	3.680	3.410	3.458	18,499	-0.11(-3.16%)
Sep 18, 2023	3.120	3.571	3.120	3.571	49,884	+0.45(+14.45%)
Sep 15, 2023	3.040	3.300	2.830	3.120	69,008	+0.03(+0.97%)
Sep 14, 2023	2.800	3.099	2.800	3.090	35,503	+0.00(+0.00%)
Sep 13, 2023	2.870	3.090	2.790	3.090	17,221	+0.20(+6.92%)
Sep 12, 2023	2.350	3.360	2.233	2.890	68,083	+0.54(+22.98%)
Sep 11, 2023	2.310	2.590	2.040	2.350	24,211	-0.02(-1.05%)
Sep 08, 2023	2.670	2.670	2.300	2.375	11,585	-0.37(-13.32%)
Sep 07, 2023	2.850	2.850	2.530	2.740	13,579	-0.09(-3.18%)
Sep 06, 2023	2.950	3.000	2.720	2.830	22,284	-0.13(-4.39%)
Sep 05, 2023	3.080	3.080	2.900	2.960	18,873	-0.02(-0.67%)

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.